Park Hotels & Resorts Inc (PK) Exchange: NYSE
Data as of April 25, 2024
$17.02 ($-0.44) -2.52%
Park Hotels & Resorts Inc - Daily Information
Click for more stock information on Park Hotels & Resorts Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $17.28 |
| Previous Close | $17.02 |
| High | $17.40 |
| Low | $16.94 |
| Adjusted Open | $17.28 |
| Previous Adjusted Close | $17.02 |
| Adjusted High | $17.40 |
| Adjusted Low | $16.94 |
About Park Hotels & Resorts Inc (PK)
Park is the second largest publicly traded lodging REIT with a diverse portfolio of market-leading hotels and resorts with significant underlying real estate value. Park’s portfolio currently consists of 55 premium-branded hotels and resorts with over 32,000 rooms primarily located in prime city center and resort locations.
Invest in Park Hotels & Resorts Inc (PK)
Historical Stock Data for Park Hotels & Resorts Inc (PK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $17.28 | $17.40 | $16.94 | $17.02 | $17.02 | 2,139,301 |
| 2024-04-11 | $17.27 | $17.63 | $17.25 | $17.46 | $17.46 | 1,666,025 |
| 2024-04-10 | $17.33 | $17.57 | $17.11 | $17.15 | $17.15 | 1,599,149 |
| 2024-04-09 | $17.72 | $17.78 | $17.41 | $17.63 | $17.63 | 1,775,642 |
| 2024-04-08 | $17.36 | $17.87 | $17.30 | $17.77 | $17.77 | 2,394,419 |
| 2024-04-05 | $17.13 | $17.49 | $17.11 | $17.39 | $17.39 | 2,326,700 |
| 2024-04-04 | $17.41 | $17.51 | $16.99 | $17.12 | $17.12 | 1,440,341 |
| 2024-04-03 | $17.21 | $17.32 | $17.06 | $17.17 | $17.17 | 1,945,568 |
| 2024-04-02 | $17.31 | $17.43 | $17.15 | $17.24 | $17.24 | 1,665,048 |
| 2024-04-01 | $17.54 | $17.76 | $17.38 | $17.59 | $17.59 | 2,920,807 |
| 2024-03-28 | $17.57 | $17.74 | $17.43 | $17.49 | $17.49 | 3,851,545 |
| 2024-03-27 | $17.47 | $17.68 | $17.39 | $17.65 | $17.65 | 2,320,860 |
| 2024-03-26 | $17.65 | $17.75 | $17.48 | $17.52 | $17.28 | 2,126,218 |
| 2024-03-25 | $17.76 | $17.96 | $17.63 | $17.65 | $17.40 | 1,644,731 |
| 2024-03-22 | $18.00 | $18.05 | $17.58 | $17.64 | $17.39 | 1,709,606 |
| 2024-03-21 | $17.58 | $17.83 | $17.49 | $17.75 | $17.50 | 1,963,918 |
| 2024-03-20 | $17.20 | $17.55 | $17.20 | $17.44 | $17.20 | 2,373,530 |
| 2024-03-19 | $17.10 | $17.37 | $17.08 | $17.27 | $17.03 | 1,722,855 |
| 2024-03-18 | $17.14 | $17.33 | $17.06 | $17.14 | $17.14 | 1,737,217 |
| 2024-03-15 | $17.03 | $17.23 | $16.89 | $17.11 | $17.11 | 3,368,711 |
| 2024-03-14 | $17.07 | $17.15 | $16.97 | $17.03 | $17.03 | 2,248,497 |
| 2024-03-13 | $17.25 | $17.38 | $17.11 | $17.11 | $17.11 | 1,981,589 |
| 2024-03-12 | $17.18 | $17.54 | $17.14 | $17.32 | $17.32 | 1,903,858 |
| 2024-03-11 | $17.09 | $17.23 | $16.95 | $17.17 | $17.17 | 2,011,509 |
| 2024-03-08 | $17.19 | $17.26 | $16.90 | $17.17 | $17.17 | 2,381,925 |
| 2024-03-07 | $17.48 | $17.50 | $17.05 | $17.13 | $17.13 | 2,314,976 |
| 2024-03-06 | $17.55 | $17.78 | $17.29 | $17.32 | $17.32 | 2,853,564 |
| 2024-03-05 | $17.32 | $17.56 | $17.24 | $17.32 | $17.32 | 2,105,930 |
| 2024-03-04 | $17.33 | $17.60 | $17.31 | $17.42 | $17.42 | 2,963,362 |
| 2024-03-01 | $16.70 | $17.35 | $16.64 | $17.30 | $17.30 | 4,470,290 |
| 2024-02-29 | $16.82 | $16.95 | $16.52 | $16.60 | $16.60 | 4,967,137 |
| 2024-02-28 | $15.80 | $16.79 | $15.80 | $16.69 | $16.69 | 3,635,021 |
| 2024-02-27 | $15.86 | $16.00 | $15.73 | $15.93 | $15.93 | 3,486,180 |
| 2024-02-26 | $15.82 | $15.96 | $15.69 | $15.74 | $15.74 | 2,378,107 |
| 2024-02-23 | $16.24 | $16.43 | $15.89 | $15.90 | $15.90 | 2,685,943 |
| 2024-02-22 | $15.64 | $16.27 | $15.51 | $16.24 | $16.24 | 3,943,305 |
| 2024-02-21 | $15.27 | $15.68 | $15.27 | $15.64 | $15.64 | 4,249,194 |
| 2024-02-20 | $14.93 | $15.33 | $14.83 | $15.33 | $15.33 | 3,085,230 |
| 2024-02-16 | $15.06 | $15.25 | $14.90 | $15.06 | $15.06 | 3,673,863 |
| 2024-02-15 | $15.07 | $15.26 | $14.98 | $15.26 | $15.26 | 2,470,303 |
| 2024-02-14 | $14.87 | $15.00 | $14.64 | $14.89 | $14.89 | 3,120,947 |
| 2024-02-13 | $14.74 | $15.05 | $14.42 | $14.69 | $14.69 | 3,499,049 |
| 2024-02-12 | $15.21 | $15.35 | $15.17 | $15.23 | $15.23 | 1,948,331 |
| 2024-02-09 | $15.28 | $15.32 | $15.03 | $15.19 | $15.19 | 2,094,753 |
| 2024-02-08 | $15.04 | $15.41 | $15.04 | $15.26 | $15.26 | 2,035,587 |
| 2024-02-07 | $15.26 | $15.29 | $14.95 | $15.07 | $15.07 | 2,331,843 |
| 2024-02-06 | $15.04 | $15.32 | $14.97 | $15.25 | $15.25 | 2,851,633 |
| 2024-02-05 | $15.00 | $15.16 | $14.87 | $15.04 | $15.04 | 1,970,550 |
| 2024-02-02 | $15.11 | $15.31 | $14.91 | $15.21 | $15.21 | 1,737,828 |
| 2024-02-01 | $15.13 | $15.31 | $14.99 | $15.29 | $15.29 | 2,819,892 |
| 2024-01-31 | $15.54 | $15.58 | $15.05 | $15.08 | $15.08 | 2,589,752 |
| 2024-01-30 | $15.68 | $15.76 | $15.58 | $15.60 | $15.60 | 1,685,459 |
| 2024-01-29 | $15.59 | $15.78 | $15.43 | $15.76 | $15.76 | 3,588,774 |
| 2024-01-26 | $15.57 | $15.72 | $15.55 | $15.55 | $15.55 | 2,135,993 |
| 2024-01-25 | $15.69 | $15.75 | $15.44 | $15.53 | $15.53 | 3,205,450 |
| 2024-01-24 | $15.80 | $15.80 | $15.34 | $15.39 | $15.39 | 2,498,008 |
| 2024-01-23 | $16.43 | $16.49 | $15.56 | $15.56 | $15.56 | 5,185,714 |
| 2024-01-22 | $16.64 | $16.77 | $16.21 | $16.28 | $16.28 | 3,461,181 |
| 2024-01-19 | $16.10 | $16.50 | $15.83 | $16.48 | $16.48 | 4,201,843 |
| 2024-01-18 | $16.02 | $16.02 | $15.63 | $16.00 | $16.00 | 3,636,611 |
| 2024-01-17 | $15.65 | $16.02 | $15.60 | $15.89 | $15.89 | 3,922,824 |
| 2024-01-16 | $15.79 | $15.98 | $15.57 | $15.94 | $15.94 | 4,012,103 |
| 2024-01-12 | $16.20 | $16.34 | $15.82 | $15.99 | $15.99 | 2,578,765 |
| 2024-01-11 | $16.14 | $16.24 | $15.99 | $16.12 | $16.12 | 2,077,697 |
| 2024-01-10 | $16.11 | $16.36 | $16.04 | $16.26 | $16.26 | 2,577,623 |
| 2024-01-09 | $16.12 | $16.26 | $15.97 | $16.11 | $16.11 | 3,128,067 |
| 2024-01-08 | $16.05 | $16.41 | $16.00 | $16.37 | $16.37 | 3,406,909 |
| 2024-01-05 | $15.62 | $16.09 | $15.55 | $16.03 | $16.03 | 5,383,766 |
| 2024-01-04 | $15.50 | $15.77 | $15.39 | $15.74 | $15.74 | 3,808,491 |
| 2024-01-03 | $15.23 | $15.54 | $15.17 | $15.47 | $15.47 | 5,289,647 |
| 2024-01-02 | $15.47 | $15.50 | $15.28 | $15.47 | $15.47 | 5,456,367 |
| 2023-12-29 | $15.38 | $15.45 | $15.25 | $15.30 | $15.30 | 4,266,593 |
| 2023-12-28 | $15.55 | $15.66 | $15.30 | $15.37 | $15.37 | 3,517,082 |
| 2023-12-27 | $17.29 | $17.37 | $17.00 | $17.27 | $15.55 | 2,713,997 |
| 2023-12-26 | $16.97 | $17.25 | $16.83 | $17.20 | $15.49 | 3,131,892 |
| 2023-12-22 | $16.70 | $17.01 | $16.69 | $16.86 | $16.86 | 2,726,779 |
| 2023-12-21 | $16.54 | $16.67 | $16.33 | $16.65 | $16.65 | 3,105,056 |
| 2023-12-20 | $16.35 | $16.60 | $16.21 | $16.26 | $16.26 | 3,017,742 |
| 2023-12-19 | $16.43 | $16.59 | $16.30 | $16.42 | $16.42 | 3,266,074 |
| 2023-12-18 | $16.42 | $16.58 | $16.25 | $16.35 | $16.35 | 3,288,234 |
| 2023-12-15 | $16.74 | $16.74 | $16.12 | $16.36 | $16.36 | 8,372,722 |
| 2023-12-14 | $16.46 | $17.22 | $16.37 | $16.75 | $16.75 | 6,844,224 |
| 2023-12-13 | $15.37 | $15.90 | $15.15 | $15.83 | $15.83 | 4,144,645 |
| 2023-12-12 | $15.29 | $15.68 | $15.25 | $15.42 | $15.42 | 2,646,853 |
| 2023-12-11 | $15.14 | $15.40 | $15.10 | $15.30 | $15.30 | 2,622,924 |
| 2023-12-08 | $14.95 | $15.20 | $14.86 | $15.18 | $15.18 | 2,011,040 |
| 2023-12-07 | $14.75 | $15.03 | $14.67 | $14.98 | $14.98 | 2,245,648 |
| 2023-12-06 | $14.88 | $15.00 | $14.72 | $14.73 | $14.73 | 1,508,332 |
| 2023-12-05 | $15.05 | $15.08 | $14.67 | $14.78 | $14.78 | 2,213,480 |
| 2023-12-04 | $14.86 | $15.31 | $14.86 | $15.14 | $15.14 | 3,151,635 |
| 2023-12-01 | $14.79 | $15.10 | $14.67 | $14.94 | $14.94 | 2,744,185 |
| 2023-11-30 | $14.75 | $14.84 | $14.55 | $14.83 | $14.83 | 3,929,236 |
| 2023-11-29 | $14.93 | $15.01 | $14.62 | $14.65 | $14.65 | 2,212,183 |
| 2023-11-28 | $14.49 | $14.84 | $14.44 | $14.79 | $14.79 | 2,264,968 |
| 2023-11-27 | $14.45 | $14.55 | $14.31 | $14.49 | $14.49 | 2,369,351 |
| 2023-11-24 | $14.36 | $14.58 | $14.34 | $14.55 | $14.55 | 674,960 |
| 2023-11-22 | $14.53 | $14.63 | $14.32 | $14.41 | $14.41 | 1,759,083 |
| 2023-11-21 | $14.41 | $14.48 | $14.19 | $14.37 | $14.37 | 1,985,672 |
| 2023-11-20 | $14.30 | $14.56 | $14.23 | $14.56 | $14.56 | 3,745,879 |
| 2023-11-17 | $14.26 | $14.35 | $14.15 | $14.29 | $14.29 | 2,412,801 |
| 2023-11-16 | $14.04 | $14.12 | $13.88 | $14.07 | $14.07 | 3,898,608 |
| 2023-11-15 | $13.90 | $14.24 | $13.81 | $14.12 | $14.12 | 3,036,763 |
| 2023-11-14 | $13.59 | $14.04 | $13.57 | $13.89 | $13.89 | 3,646,483 |
| 2023-11-13 | $13.06 | $13.29 | $12.96 | $13.16 | $13.16 | 2,780,457 |
| 2023-11-10 | $13.02 | $13.19 | $12.85 | $13.16 | $13.16 | 2,248,697 |
| 2023-11-09 | $13.22 | $13.25 | $12.91 | $13.02 | $13.02 | 2,095,537 |
| 2023-11-08 | $13.36 | $13.38 | $13.01 | $13.05 | $13.05 | 2,452,010 |
| 2023-11-07 | $13.46 | $13.54 | $13.26 | $13.37 | $13.37 | 3,241,752 |
| 2023-11-06 | $13.83 | $13.90 | $13.30 | $13.45 | $13.45 | 3,958,696 |
| 2023-11-03 | $13.06 | $13.91 | $13.01 | $13.77 | $13.77 | 7,029,560 |
| 2023-11-02 | $12.09 | $12.89 | $12.09 | $12.89 | $12.89 | 8,402,204 |
| 2023-11-01 | $11.55 | $11.61 | $11.24 | $11.47 | $11.47 | 4,755,260 |
| 2023-10-31 | $11.54 | $11.63 | $11.30 | $11.53 | $11.53 | 4,182,397 |
| 2023-10-30 | $11.27 | $11.57 | $11.22 | $11.50 | $11.50 | 2,820,755 |
| 2023-10-27 | $11.72 | $11.83 | $11.05 | $11.12 | $11.12 | 6,202,089 |
| 2023-10-26 | $11.84 | $11.93 | $11.65 | $11.73 | $11.73 | 3,956,285 |
| 2023-10-25 | $11.90 | $12.00 | $11.73 | $11.77 | $11.77 | 3,220,165 |
| 2023-10-24 | $11.83 | $12.00 | $11.76 | $11.99 | $11.99 | 3,001,757 |
| 2023-10-23 | $11.52 | $11.99 | $11.51 | $11.71 | $11.71 | 3,239,539 |
| 2023-10-20 | $11.81 | $11.86 | $11.66 | $11.66 | $11.66 | 2,068,315 |
| 2023-10-19 | $11.92 | $12.14 | $11.76 | $11.78 | $11.78 | 2,092,515 |
| 2023-10-18 | $12.07 | $12.16 | $11.95 | $12.02 | $12.02 | 1,377,318 |
| 2023-10-17 | $12.03 | $12.45 | $12.03 | $12.25 | $12.25 | 2,387,119 |
| 2023-10-16 | $11.90 | $12.13 | $11.86 | $12.08 | $12.08 | 2,547,516 |
| 2023-10-13 | $12.02 | $12.02 | $11.77 | $11.78 | $11.78 | 3,141,488 |
| 2023-10-12 | $12.09 | $12.09 | $11.90 | $12.02 | $12.02 | 2,254,307 |
| 2023-10-11 | $12.13 | $12.26 | $11.85 | $12.04 | $12.04 | 2,204,523 |
| 2023-10-10 | $11.97 | $12.21 | $11.97 | $12.10 | $12.10 | 1,403,876 |
| 2023-10-09 | $11.81 | $11.99 | $11.64 | $11.87 | $11.87 | 1,495,753 |
| 2023-10-06 | $11.94 | $12.19 | $11.74 | $11.95 | $11.95 | 2,782,012 |
| 2023-10-05 | $11.95 | $12.12 | $11.84 | $12.03 | $12.03 | 1,736,702 |
| 2023-10-04 | $11.71 | $12.02 | $11.49 | $12.00 | $12.00 | 2,710,175 |
| 2023-10-03 | $11.97 | $12.05 | $11.62 | $11.68 | $11.68 | 3,005,304 |
| 2023-10-02 | $12.30 | $12.39 | $12.07 | $12.17 | $12.17 | 2,534,726 |
| 2023-09-29 | $12.71 | $12.71 | $12.23 | $12.32 | $12.32 | 2,659,572 |
| 2023-09-28 | $12.07 | $12.62 | $12.06 | $12.52 | $12.52 | 3,344,691 |
| 2023-09-27 | $11.93 | $12.28 | $11.90 | $12.07 | $11.93 | 3,726,333 |
| 2023-09-26 | $11.86 | $11.99 | $11.71 | $11.84 | $11.70 | 2,222,800 |
| 2023-09-25 | $11.80 | $12.09 | $11.79 | $11.98 | $11.84 | 2,755,982 |
| 2023-09-22 | $12.12 | $12.20 | $11.92 | $11.92 | $11.92 | 2,348,133 |
| 2023-09-21 | $12.20 | $12.33 | $12.01 | $12.06 | $12.06 | 3,247,985 |
| 2023-09-20 | $12.64 | $12.70 | $12.36 | $12.38 | $12.38 | 2,756,721 |
| 2023-09-19 | $12.66 | $12.68 | $12.54 | $12.57 | $12.57 | 2,224,646 |
| 2023-09-18 | $12.94 | $12.99 | $12.59 | $12.65 | $12.65 | 3,000,316 |
| 2023-09-15 | $12.83 | $13.19 | $12.73 | $13.11 | $13.11 | 4,010,622 |
| 2023-09-14 | $12.94 | $13.04 | $12.61 | $12.92 | $12.92 | 2,373,501 |
| 2023-09-13 | $13.24 | $13.26 | $12.71 | $12.77 | $12.77 | 5,240,215 |
| 2023-09-12 | $13.03 | $13.28 | $12.97 | $13.27 | $13.27 | 2,118,062 |
| 2023-09-11 | $13.01 | $13.13 | $12.96 | $13.02 | $13.02 | 2,432,268 |
| 2023-09-08 | $12.52 | $12.92 | $12.50 | $12.90 | $12.90 | 2,058,660 |
| 2023-09-07 | $12.70 | $12.73 | $12.43 | $12.51 | $12.51 | 3,093,091 |
| 2023-09-06 | $12.72 | $12.88 | $12.70 | $12.80 | $12.80 | 1,387,790 |
| 2023-09-05 | $12.66 | $12.92 | $12.61 | $12.84 | $12.84 | 2,544,088 |
| 2023-09-01 | $13.00 | $13.06 | $12.77 | $12.80 | $12.80 | 1,950,443 |
| 2023-08-31 | $13.03 | $13.04 | $12.80 | $12.83 | $12.83 | 2,808,783 |
| 2023-08-30 | $13.15 | $13.19 | $12.85 | $12.95 | $12.95 | 2,174,340 |
| 2023-08-29 | $12.76 | $13.24 | $12.67 | $13.18 | $13.18 | 3,479,966 |
| 2023-08-28 | $12.50 | $12.87 | $12.42 | $12.78 | $12.78 | 2,348,760 |
| 2023-08-25 | $12.62 | $12.64 | $12.25 | $12.36 | $12.36 | 2,567,950 |
| 2023-08-24 | $12.70 | $12.86 | $12.65 | $12.65 | $12.65 | 2,740,014 |
| 2023-08-23 | $12.69 | $12.85 | $12.61 | $12.77 | $12.77 | 1,809,357 |
| 2023-08-22 | $12.68 | $12.74 | $12.52 | $12.64 | $12.64 | 1,934,153 |
| 2023-08-21 | $12.86 | $12.89 | $12.55 | $12.62 | $12.62 | 1,922,719 |
| 2023-08-18 | $12.51 | $12.94 | $12.44 | $12.86 | $12.86 | 2,917,697 |
| 2023-08-17 | $12.94 | $12.98 | $12.65 | $12.65 | $12.65 | 2,064,811 |
| 2023-08-16 | $12.79 | $13.01 | $12.79 | $12.86 | $12.86 | 1,979,883 |
| 2023-08-15 | $12.76 | $13.00 | $12.64 | $12.81 | $12.81 | 3,004,771 |
| 2023-08-14 | $12.91 | $13.05 | $12.86 | $12.91 | $12.91 | 3,645,869 |
| 2023-08-11 | $13.26 | $13.31 | $12.85 | $13.01 | $13.01 | 3,443,375 |
| 2023-08-10 | $13.65 | $13.75 | $13.33 | $13.37 | $13.37 | 4,723,058 |
| 2023-08-09 | $13.45 | $13.72 | $13.41 | $13.59 | $13.59 | 6,824,839 |
| 2023-08-08 | $12.98 | $13.47 | $12.85 | $13.46 | $13.46 | 3,552,946 |
| 2023-08-07 | $12.83 | $13.34 | $12.75 | $13.26 | $13.26 | 4,440,965 |
| 2023-08-04 | $12.90 | $13.23 | $12.52 | $12.86 | $12.86 | 5,436,008 |
| 2023-08-03 | $12.86 | $13.07 | $12.10 | $12.79 | $12.79 | 7,333,951 |
| 2023-08-02 | $13.22 | $13.36 | $12.99 | $13.34 | $13.34 | 2,760,901 |
| 2023-08-01 | $13.48 | $13.59 | $13.22 | $13.50 | $13.50 | 2,515,533 |
| 2023-07-31 | $13.19 | $13.67 | $13.17 | $13.63 | $13.63 | 2,611,565 |
| 2023-07-28 | $12.76 | $13.33 | $12.75 | $13.19 | $13.19 | 2,753,412 |
| 2023-07-27 | $12.88 | $12.92 | $12.53 | $12.58 | $12.58 | 2,325,052 |
| 2023-07-26 | $12.85 | $13.13 | $12.73 | $12.73 | $12.73 | 2,661,622 |
| 2023-07-25 | $12.98 | $13.03 | $12.79 | $12.93 | $12.93 | 2,802,404 |
| 2023-07-24 | $13.08 | $13.15 | $12.85 | $12.99 | $12.99 | 2,181,006 |
| 2023-07-21 | $13.19 | $13.28 | $13.04 | $13.06 | $13.06 | 1,924,148 |
| 2023-07-20 | $13.42 | $13.48 | $13.06 | $13.16 | $13.16 | 2,431,220 |
| 2023-07-19 | $13.44 | $13.51 | $13.34 | $13.47 | $13.47 | 2,091,114 |
| 2023-07-18 | $13.03 | $13.41 | $12.99 | $13.32 | $13.32 | 3,081,234 |
| 2023-07-17 | $13.30 | $13.49 | $13.06 | $13.06 | $13.06 | 4,713,408 |
| 2023-07-14 | $13.73 | $13.73 | $13.17 | $13.35 | $13.35 | 2,887,211 |
| 2023-07-13 | $13.65 | $13.86 | $13.49 | $13.79 | $13.79 | 2,763,939 |
| 2023-07-12 | $14.01 | $14.09 | $13.59 | $13.60 | $13.60 | 2,917,123 |
| 2023-07-11 | $13.67 | $13.88 | $13.59 | $13.71 | $13.71 | 3,024,089 |
| 2023-07-10 | $13.32 | $13.65 | $13.26 | $13.59 | $13.59 | 3,320,782 |
| 2023-07-07 | $13.16 | $13.45 | $13.15 | $13.31 | $13.31 | 2,921,478 |
| 2023-07-06 | $12.94 | $13.14 | $12.78 | $13.12 | $13.12 | 2,343,484 |
| 2023-07-05 | $13.14 | $13.38 | $12.98 | $13.16 | $13.16 | 2,525,101 |
| 2023-07-03 | $12.86 | $13.40 | $12.86 | $13.29 | $13.29 | 1,544,003 |
| 2023-06-30 | $12.91 | $13.03 | $12.72 | $12.82 | $12.82 | 3,736,598 |
| 2023-06-29 | $12.20 | $12.77 | $12.20 | $12.77 | $12.77 | 5,132,631 |
| 2023-06-28 | $12.46 | $12.50 | $12.24 | $12.31 | $12.17 | 3,091,074 |
| 2023-06-27 | $12.26 | $12.46 | $12.03 | $12.45 | $12.31 | 2,421,695 |
| 2023-06-26 | $12.20 | $12.44 | $12.20 | $12.28 | $12.14 | 2,526,400 |
| 2023-06-23 | $12.28 | $12.32 | $12.13 | $12.31 | $12.17 | 4,739,550 |
| 2023-06-22 | $12.53 | $12.57 | $12.35 | $12.52 | $12.37 | 3,246,414 |
| 2023-06-21 | $12.53 | $12.66 | $12.36 | $12.57 | $12.42 | 2,602,671 |
| 2023-06-20 | $13.04 | $13.05 | $12.55 | $12.55 | $12.40 | 3,148,247 |
| 2023-06-16 | $13.19 | $13.25 | $12.92 | $13.06 | $12.91 | 6,421,420 |
| 2023-06-15 | $13.33 | $13.34 | $12.97 | $13.14 | $12.99 | 2,927,825 |
| 2023-06-14 | $13.49 | $13.71 | $13.29 | $13.41 | $13.25 | 4,253,196 |
| 2023-06-13 | $13.79 | $13.85 | $13.41 | $13.48 | $13.32 | 3,971,520 |
| 2023-06-12 | $13.83 | $13.86 | $13.50 | $13.73 | $13.57 | 3,046,923 |
| 2023-06-09 | $14.10 | $14.20 | $13.86 | $13.91 | $13.91 | 2,812,469 |
| 2023-06-08 | $14.25 | $14.40 | $14.00 | $14.24 | $14.24 | 1,410,329 |
| 2023-06-07 | $14.32 | $14.61 | $14.11 | $14.37 | $14.37 | 3,358,941 |
| 2023-06-06 | $13.66 | $14.25 | $13.66 | $14.14 | $14.14 | 3,255,934 |
| 2023-06-05 | $13.95 | $14.40 | $13.66 | $13.79 | $13.79 | 6,198,448 |
| 2023-06-02 | $13.26 | $13.76 | $13.26 | $13.74 | $13.74 | 4,261,166 |
| 2023-06-01 | $12.98 | $13.14 | $12.88 | $12.99 | $12.99 | 2,086,081 |
| 2023-05-31 | $12.96 | $13.04 | $12.73 | $12.94 | $12.94 | 5,348,838 |
| 2023-05-30 | $13.21 | $13.28 | $13.02 | $13.08 | $13.08 | 1,570,162 |
| 2023-05-26 | $13.02 | $13.17 | $12.96 | $13.11 | $13.11 | 1,761,216 |
| 2023-05-25 | $13.00 | $13.15 | $12.79 | $13.01 | $13.01 | 2,503,614 |
| 2023-05-24 | $13.09 | $13.16 | $12.92 | $12.98 | $12.98 | 1,797,297 |
| 2023-05-23 | $13.23 | $13.35 | $13.04 | $13.23 | $13.23 | 3,078,508 |
| 2023-05-22 | $13.61 | $13.64 | $13.06 | $13.17 | $13.17 | 4,788,795 |
| 2023-05-19 | $13.82 | $13.84 | $13.34 | $13.55 | $13.55 | 3,168,494 |
| 2023-05-18 | $13.57 | $13.88 | $13.47 | $13.68 | $13.68 | 3,911,241 |
| 2023-05-17 | $13.56 | $13.77 | $13.39 | $13.65 | $13.65 | 2,768,435 |
| 2023-05-16 | $13.43 | $13.69 | $13.35 | $13.47 | $13.47 | 4,307,186 |
| 2023-05-15 | $13.54 | $13.63 | $13.40 | $13.47 | $13.47 | 3,385,352 |
| 2023-05-12 | $13.41 | $13.57 | $13.29 | $13.44 | $13.44 | 3,984,999 |
| 2023-05-11 | $13.18 | $13.42 | $13.13 | $13.36 | $13.36 | 5,066,158 |
| 2023-05-10 | $13.30 | $13.45 | $12.96 | $13.34 | $13.34 | 5,274,384 |
| 2023-05-09 | $12.66 | $13.16 | $12.65 | $13.06 | $13.06 | 4,269,022 |
| 2023-05-08 | $13.00 | $13.06 | $12.74 | $12.84 | $12.84 | 3,420,606 |
| 2023-05-05 | $12.91 | $13.04 | $12.68 | $12.94 | $12.94 | 5,753,165 |
| 2023-05-04 | $12.32 | $12.68 | $12.18 | $12.60 | $12.60 | 7,224,527 |
| 2023-05-03 | $12.38 | $12.80 | $12.27 | $12.40 | $12.40 | 3,348,556 |
| 2023-05-02 | $12.33 | $12.57 | $11.96 | $12.28 | $12.28 | 4,459,188 |
| 2023-05-01 | $12.57 | $13.00 | $12.16 | $12.30 | $12.30 | 5,886,627 |
| 2023-04-28 | $11.61 | $12.17 | $11.59 | $12.05 | $12.05 | 3,617,897 |
| 2023-04-27 | $11.63 | $11.67 | $11.38 | $11.62 | $11.62 | 2,507,347 |
| 2023-04-26 | $11.61 | $11.82 | $11.44 | $11.50 | $11.50 | 2,309,671 |
| 2023-04-25 | $11.80 | $11.88 | $11.54 | $11.63 | $11.63 | 2,683,242 |
| 2023-04-24 | $11.90 | $12.08 | $11.86 | $11.99 | $11.99 | 1,983,995 |
| 2023-04-21 | $11.94 | $12.01 | $11.76 | $11.98 | $11.98 | 2,493,909 |
| 2023-04-20 | $11.95 | $12.08 | $11.77 | $11.81 | $11.81 | 1,711,582 |
| 2023-04-19 | $12.12 | $12.24 | $12.02 | $12.17 | $12.17 | 2,430,736 |
| 2023-04-18 | $12.05 | $12.31 | $11.98 | $12.24 | $12.24 | 3,537,174 |
| 2023-04-17 | $11.84 | $12.10 | $11.84 | $12.00 | $12.00 | 2,928,246 |
| 2023-04-14 | $11.90 | $12.07 | $11.71 | $11.84 | $11.84 | 2,669,893 |
| 2023-04-13 | $11.87 | $12.00 | $11.71 | $11.85 | $11.85 | 2,551,679 |
| 2023-04-12 | $12.36 | $12.36 | $11.71 | $11.74 | $11.74 | 2,522,467 |
| 2023-04-11 | $12.13 | $12.27 | $12.00 | $12.14 | $12.14 | 2,323,487 |
| 2023-04-10 | $11.89 | $12.14 | $11.81 | $12.09 | $12.09 | 3,170,069 |
| 2023-04-06 | $12.05 | $12.07 | $11.78 | $11.95 | $11.95 | 2,354,917 |
| 2023-04-05 | $12.01 | $12.11 | $11.84 | $11.94 | $11.94 | 2,668,667 |
| 2023-04-04 | $12.37 | $12.44 | $11.96 | $12.17 | $12.17 | 2,995,869 |
| 2023-04-03 | $12.28 | $12.39 | $12.09 | $12.24 | $12.24 | 3,359,055 |
| 2023-03-31 | $11.93 | $12.36 | $11.88 | $12.36 | $12.36 | 4,094,126 |
| 2023-03-30 | $11.82 | $11.90 | $11.66 | $11.74 | $11.74 | 2,500,655 |
| 2023-03-29 | $11.65 | $11.85 | $11.59 | $11.81 | $11.66 | 2,751,110 |
| 2023-03-28 | $11.24 | $11.53 | $11.22 | $11.49 | $11.35 | 2,898,556 |
| 2023-03-27 | $11.54 | $11.57 | $11.30 | $11.34 | $11.20 | 3,767,965 |
| 2023-03-24 | $10.86 | $11.26 | $10.70 | $11.26 | $11.12 | 3,936,913 |
| 2023-03-23 | $11.50 | $11.51 | $10.97 | $11.02 | $10.88 | 3,422,374 |
| 2023-03-22 | $11.81 | $11.90 | $11.38 | $11.39 | $11.25 | 3,639,656 |
| 2023-03-21 | $12.06 | $12.34 | $11.95 | $12.03 | $11.88 | 3,335,474 |
| 2023-03-20 | $11.66 | $12.03 | $11.66 | $11.79 | $11.64 | 4,419,851 |
| 2023-03-17 | $12.14 | $12.22 | $11.37 | $11.54 | $11.39 | 6,540,778 |
| 2023-03-16 | $12.00 | $12.38 | $11.81 | $12.24 | $12.09 | 4,914,890 |
| 2023-03-15 | $12.09 | $12.36 | $11.98 | $12.24 | $12.09 | 3,519,614 |
| 2023-03-14 | $12.70 | $12.78 | $12.34 | $12.53 | $12.37 | 3,830,705 |
| 2023-03-13 | $12.25 | $12.46 | $11.91 | $12.23 | $12.08 | 3,809,741 |
| 2023-03-10 | $13.00 | $13.05 | $12.38 | $12.46 | $12.30 | 6,197,200 |
| 2023-03-09 | $13.98 | $14.06 | $13.05 | $13.07 | $12.91 | 2,518,841 |
| 2023-03-08 | $13.88 | $14.03 | $13.77 | $14.02 | $13.84 | 1,690,992 |
| 2023-03-07 | $14.14 | $14.24 | $13.84 | $13.88 | $13.70 | 1,882,226 |
| 2023-03-06 | $14.06 | $14.31 | $14.05 | $14.14 | $13.96 | 2,917,625 |
| 2023-03-03 | $14.11 | $14.19 | $13.97 | $14.07 | $14.07 | 1,938,111 |
| 2023-03-02 | $13.96 | $14.08 | $13.80 | $13.98 | $13.98 | 2,759,071 |
| 2023-03-01 | $13.89 | $14.01 | $13.71 | $13.99 | $13.99 | 2,548,005 |
| 2023-02-28 | $14.09 | $14.13 | $13.72 | $13.75 | $13.75 | 3,912,344 |
| 2023-02-27 | $14.10 | $14.22 | $13.90 | $14.03 | $14.03 | 2,589,394 |
| 2023-02-24 | $13.70 | $13.94 | $13.53 | $13.92 | $13.92 | 2,979,121 |
| 2023-02-23 | $13.86 | $14.11 | $13.50 | $13.95 | $13.95 | 3,679,678 |
| 2023-02-22 | $13.51 | $13.88 | $13.44 | $13.72 | $13.72 | 4,141,936 |
| 2023-02-21 | $13.51 | $13.61 | $13.21 | $13.50 | $13.50 | 2,998,021 |
| 2023-02-17 | $13.83 | $13.87 | $13.52 | $13.75 | $13.75 | 2,208,375 |
| 2023-02-16 | $14.20 | $14.23 | $13.81 | $13.86 | $13.86 | 4,747,113 |
| 2023-02-15 | $14.42 | $14.65 | $14.38 | $14.61 | $14.61 | 2,135,404 |
| 2023-02-14 | $14.19 | $14.69 | $14.11 | $14.56 | $14.56 | 2,473,507 |
| 2023-02-13 | $14.24 | $14.59 | $14.19 | $14.29 | $14.29 | 3,309,622 |
| 2023-02-10 | $14.32 | $14.36 | $13.92 | $14.27 | $14.27 | 3,036,637 |
| 2023-02-09 | $14.39 | $14.59 | $14.36 | $14.40 | $14.40 | 3,053,044 |
| 2023-02-08 | $14.45 | $14.60 | $14.23 | $14.26 | $14.26 | 2,042,031 |
| 2023-02-07 | $14.42 | $14.62 | $14.26 | $14.51 | $14.51 | 3,419,324 |
| 2023-02-06 | $14.62 | $14.76 | $14.31 | $14.41 | $14.41 | 3,014,698 |
| 2023-02-03 | $14.78 | $15.06 | $14.72 | $14.78 | $14.78 | 3,594,008 |
| 2023-02-02 | $15.22 | $15.38 | $14.95 | $15.03 | $15.03 | 4,976,151 |
| 2023-02-01 | $14.65 | $15.10 | $14.48 | $15.01 | $15.01 | 3,009,077 |
| 2023-01-31 | $14.24 | $14.73 | $14.13 | $14.71 | $14.71 | 3,840,769 |
| 2023-01-30 | $14.28 | $14.39 | $14.13 | $14.20 | $14.20 | 1,879,535 |
| 2023-01-27 | $14.17 | $14.53 | $14.15 | $14.43 | $14.43 | 4,350,237 |
| 2023-01-26 | $13.85 | $14.21 | $13.73 | $14.19 | $14.19 | 6,435,607 |
| 2023-01-25 | $13.38 | $13.70 | $13.25 | $13.69 | $13.69 | 3,175,270 |
| 2023-01-24 | $13.15 | $13.52 | $13.14 | $13.48 | $13.48 | 2,145,140 |
| 2023-01-23 | $12.99 | $13.38 | $12.88 | $13.36 | $13.36 | 3,379,868 |
| 2023-01-20 | $12.52 | $12.94 | $12.37 | $12.91 | $12.91 | 3,636,222 |
| 2023-01-19 | $12.23 | $12.42 | $12.22 | $12.41 | $12.41 | 3,908,487 |
| 2023-01-18 | $12.65 | $12.72 | $12.36 | $12.43 | $12.43 | 2,148,331 |
| 2023-01-17 | $12.60 | $12.71 | $12.53 | $12.68 | $12.68 | 2,283,293 |
| 2023-01-13 | $12.56 | $12.64 | $12.49 | $12.57 | $12.57 | 1,578,292 |
| 2023-01-12 | $12.60 | $12.82 | $12.48 | $12.76 | $12.76 | 2,257,544 |
| 2023-01-11 | $12.13 | $12.53 | $12.13 | $12.51 | $12.51 | 3,915,429 |
| 2023-01-10 | $11.79 | $12.05 | $11.73 | $12.05 | $12.05 | 2,515,233 |
| 2023-01-09 | $11.95 | $12.02 | $11.82 | $11.90 | $11.90 | 2,827,600 |
| 2023-01-06 | $11.38 | $11.98 | $11.38 | $11.94 | $11.94 | 3,375,557 |
| 2023-01-05 | $11.61 | $11.65 | $11.33 | $11.35 | $11.35 | 3,639,402 |
| 2023-01-04 | $11.68 | $11.93 | $11.64 | $11.74 | $11.74 | 3,717,047 |
| 2023-01-03 | $11.87 | $11.93 | $11.42 | $11.51 | $11.51 | 3,669,201 |
| 2022-12-30 | $11.51 | $11.79 | $11.40 | $11.79 | $11.79 | 2,465,443 |
| 2022-12-29 | $11.31 | $11.77 | $11.30 | $11.66 | $11.66 | 2,244,776 |
| 2022-12-28 | $11.80 | $11.86 | $11.47 | $11.49 | $11.25 | 3,517,504 |
| 2022-12-27 | $11.64 | $11.82 | $11.47 | $11.77 | $11.52 | 4,339,700 |
| 2022-12-23 | $11.22 | $11.70 | $11.12 | $11.65 | $11.41 | 2,983,608 |
| 2022-12-22 | $10.94 | $11.32 | $10.92 | $11.22 | $10.98 | 7,337,892 |
| 2022-12-21 | $11.78 | $11.78 | $11.00 | $11.09 | $10.86 | 8,099,828 |
| 2022-12-20 | $11.87 | $12.07 | $11.84 | $11.90 | $11.65 | 2,383,682 |
| 2022-12-19 | $12.07 | $12.19 | $11.82 | $11.92 | $11.92 | 2,609,330 |
| 2022-12-16 | $12.02 | $12.11 | $11.60 | $12.03 | $12.03 | 5,077,994 |
| 2022-12-15 | $12.37 | $12.52 | $12.22 | $12.25 | $12.25 | 2,281,862 |
| 2022-12-14 | $12.67 | $12.84 | $12.47 | $12.61 | $12.61 | 3,572,795 |
| 2022-12-13 | $13.32 | $13.48 | $12.67 | $12.75 | $12.75 | 3,284,984 |
| 2022-12-12 | $12.35 | $12.90 | $12.28 | $12.82 | $12.82 | 3,354,670 |
| 2022-12-09 | $12.01 | $12.50 | $11.92 | $12.32 | $12.32 | 4,115,306 |
| 2022-12-08 | $12.06 | $12.50 | $12.03 | $12.11 | $12.11 | 3,525,394 |
| 2022-12-07 | $11.86 | $12.11 | $11.85 | $11.86 | $11.86 | 3,250,024 |
| 2022-12-06 | $11.97 | $12.01 | $11.76 | $11.95 | $11.95 | 2,432,540 |
| 2022-12-05 | $12.45 | $12.45 | $11.99 | $12.03 | $12.03 | 1,959,977 |
| 2022-12-02 | $12.70 | $12.75 | $12.53 | $12.63 | $12.63 | 1,385,567 |
| 2022-12-01 | $12.90 | $13.06 | $12.75 | $12.84 | $12.84 | 3,032,954 |
| 2022-11-30 | $12.28 | $12.83 | $12.21 | $12.83 | $12.83 | 3,586,650 |
| 2022-11-29 | $12.06 | $12.38 | $11.91 | $12.37 | $12.37 | 2,075,171 |
| 2022-11-28 | $12.15 | $12.33 | $12.03 | $12.03 | $12.03 | 1,779,450 |
| 2022-11-25 | $12.17 | $12.42 | $12.14 | $12.41 | $12.41 | 666,354 |
| 2022-11-23 | $12.33 | $12.42 | $12.19 | $12.20 | $12.20 | 1,167,010 |
| 2022-11-22 | $12.24 | $12.45 | $12.16 | $12.42 | $12.42 | 1,675,733 |
| 2022-11-21 | $12.14 | $12.22 | $12.00 | $12.16 | $12.16 | 1,843,123 |
| 2022-11-18 | $12.24 | $12.34 | $12.06 | $12.21 | $12.21 | 1,939,406 |
| 2022-11-17 | $11.95 | $12.13 | $11.84 | $12.04 | $12.04 | 1,856,482 |
| 2022-11-16 | $12.36 | $12.43 | $12.16 | $12.22 | $12.22 | 2,257,052 |
| 2022-11-15 | $12.59 | $12.82 | $12.43 | $12.58 | $12.58 | 3,222,899 |
| 2022-11-14 | $12.62 | $12.72 | $12.32 | $12.33 | $12.33 | 2,197,834 |
| 2022-11-11 | $12.50 | $12.87 | $12.44 | $12.76 | $12.76 | 3,180,936 |
| 2022-11-10 | $12.14 | $12.73 | $12.13 | $12.34 | $12.34 | 4,998,631 |
| 2022-11-09 | $11.66 | $11.75 | $11.49 | $11.53 | $11.53 | 2,978,085 |
| 2022-11-08 | $11.94 | $12.02 | $11.58 | $11.82 | $11.82 | 4,386,778 |
| 2022-11-07 | $12.01 | $12.14 | $11.65 | $11.93 | $11.93 | 2,680,485 |
| 2022-11-04 | $12.10 | $12.21 | $11.63 | $11.90 | $11.90 | 2,716,514 |
| 2022-11-03 | $12.46 | $12.47 | $11.27 | $11.99 | $11.99 | 4,850,140 |
| 2022-11-02 | $12.92 | $12.97 | $12.27 | $12.54 | $12.54 | 4,778,864 |
| 2022-11-01 | $13.36 | $13.43 | $12.99 | $13.17 | $13.17 | 3,174,724 |
| 2022-10-31 | $12.90 | $13.21 | $12.82 | $13.08 | $13.08 | 3,949,216 |
| 2022-10-28 | $12.93 | $13.07 | $12.68 | $13.03 | $13.03 | 2,733,516 |
| 2022-10-27 | $13.16 | $13.31 | $12.88 | $12.92 | $12.92 | 1,657,977 |
| 2022-10-26 | $12.87 | $13.17 | $12.74 | $12.95 | $12.95 | 2,835,744 |
| 2022-10-25 | $12.56 | $12.98 | $12.48 | $12.88 | $12.88 | 1,989,950 |
| 2022-10-24 | $12.69 | $12.69 | $12.42 | $12.53 | $12.53 | 2,131,564 |
| 2022-10-21 | $12.29 | $12.61 | $12.21 | $12.60 | $12.60 | 2,363,884 |
| 2022-10-20 | $12.46 | $12.70 | $12.21 | $12.25 | $12.25 | 3,118,816 |
| 2022-10-19 | $12.44 | $12.74 | $12.30 | $12.39 | $12.39 | 3,107,673 |
| 2022-10-18 | $12.71 | $12.94 | $12.35 | $12.55 | $12.55 | 3,510,957 |
| 2022-10-17 | $12.11 | $12.43 | $12.11 | $12.38 | $12.38 | 3,231,219 |
| 2022-10-14 | $12.11 | $12.33 | $11.71 | $11.80 | $11.80 | 5,142,553 |
| 2022-10-13 | $11.46 | $12.08 | $11.13 | $11.84 | $11.84 | 4,436,431 |
| 2022-10-12 | $11.43 | $11.81 | $11.19 | $11.67 | $11.67 | 3,353,912 |
| 2022-10-11 | $11.61 | $11.74 | $11.32 | $11.46 | $11.46 | 5,025,687 |
| 2022-10-10 | $11.72 | $11.96 | $11.52 | $11.58 | $11.58 | 4,905,965 |
| 2022-10-07 | $11.79 | $11.92 | $11.52 | $11.63 | $11.63 | 2,592,513 |
| 2022-10-06 | $11.94 | $12.26 | $11.83 | $11.94 | $11.94 | 2,209,821 |
| 2022-10-05 | $11.84 | $12.17 | $11.65 | $12.11 | $12.11 | 2,569,784 |
| 2022-10-04 | $11.82 | $12.31 | $11.78 | $12.18 | $12.18 | 4,545,008 |
| 2022-10-03 | $11.49 | $11.71 | $11.02 | $11.51 | $11.51 | 2,910,370 |
| 2022-09-30 | $11.21 | $11.41 | $11.05 | $11.26 | $11.26 | 3,696,312 |
| 2022-09-29 | $11.51 | $11.54 | $10.98 | $11.25 | $11.25 | 4,102,170 |
| 2022-09-28 | $11.32 | $11.91 | $11.20 | $11.80 | $11.79 | 4,487,603 |
| 2022-09-27 | $11.43 | $11.72 | $11.04 | $11.25 | $11.25 | 11,440,388 |
| 2022-09-26 | $11.80 | $12.02 | $11.20 | $11.21 | $11.21 | 5,662,933 |
| 2022-09-23 | $12.02 | $12.12 | $11.60 | $11.90 | $11.90 | 4,542,456 |
| 2022-09-22 | $12.99 | $13.01 | $12.16 | $12.30 | $12.30 | 3,751,287 |
| 2022-09-21 | $13.80 | $13.88 | $13.00 | $13.00 | $13.00 | 3,111,522 |
| 2022-09-20 | $13.77 | $13.86 | $13.58 | $13.73 | $13.73 | 3,928,613 |
| 2022-09-19 | $13.63 | $14.26 | $13.60 | $13.95 | $13.95 | 3,033,091 |
| 2022-09-16 | $13.99 | $14.09 | $13.63 | $13.89 | $13.89 | 6,599,736 |
| 2022-09-15 | $14.40 | $14.67 | $14.06 | $14.17 | $14.17 | 3,711,524 |
| 2022-09-14 | $14.08 | $14.39 | $13.89 | $14.36 | $14.36 | 5,181,695 |
| 2022-09-13 | $14.35 | $14.57 | $14.08 | $14.14 | $14.14 | 3,012,497 |
| 2022-09-12 | $14.76 | $15.02 | $14.67 | $14.89 | $14.89 | 2,269,301 |
| 2022-09-09 | $14.47 | $14.75 | $14.40 | $14.62 | $14.62 | 3,187,701 |
| 2022-09-08 | $14.11 | $14.40 | $14.02 | $14.26 | $14.26 | 2,971,071 |
| 2022-09-07 | $13.70 | $14.36 | $13.66 | $14.32 | $14.32 | 1,776,838 |
| 2022-09-06 | $14.08 | $14.08 | $13.47 | $13.69 | $13.69 | 2,619,302 |
| 2022-09-02 | $14.09 | $14.39 | $13.90 | $13.94 | $13.94 | 3,345,824 |
| 2022-09-01 | $13.77 | $13.90 | $13.40 | $13.89 | $13.89 | 5,701,009 |
| 2022-08-31 | $14.17 | $14.33 | $13.97 | $14.00 | $14.00 | 3,231,832 |
| 2022-08-30 | $14.16 | $14.27 | $14.03 | $14.09 | $14.09 | 3,014,651 |
| 2022-08-29 | $14.23 | $14.23 | $13.89 | $14.10 | $14.10 | 1,891,117 |
| 2022-08-26 | $14.79 | $14.83 | $14.16 | $14.22 | $14.22 | 2,847,303 |
| 2022-08-25 | $14.69 | $15.03 | $14.65 | $14.84 | $14.84 | 1,578,897 |
| 2022-08-24 | $14.57 | $14.74 | $14.48 | $14.62 | $14.62 | 1,304,506 |
| 2022-08-23 | $14.58 | $14.80 | $14.44 | $14.60 | $14.60 | 1,609,964 |
| 2022-08-22 | $14.61 | $14.69 | $14.41 | $14.46 | $14.46 | 1,802,820 |
| 2022-08-19 | $15.39 | $15.48 | $14.78 | $14.91 | $14.91 | 2,576,555 |
| 2022-08-18 | $15.54 | $15.83 | $15.49 | $15.59 | $15.59 | 3,289,027 |
| 2022-08-17 | $15.68 | $15.80 | $15.50 | $15.51 | $15.51 | 1,660,101 |
| 2022-08-16 | $15.74 | $16.02 | $15.71 | $15.96 | $15.96 | 2,564,994 |
| 2022-08-15 | $15.96 | $16.09 | $15.79 | $15.90 | $15.90 | 1,901,692 |
| 2022-08-12 | $16.11 | $16.15 | $15.86 | $16.05 | $16.05 | 1,828,579 |
| 2022-08-11 | $15.74 | $15.97 | $15.70 | $15.96 | $15.96 | 2,364,980 |
| 2022-08-10 | $15.64 | $15.83 | $15.45 | $15.51 | $15.51 | 2,258,728 |
| 2022-08-09 | $15.15 | $15.29 | $14.91 | $15.27 | $15.27 | 2,894,354 |
| 2022-08-08 | $15.09 | $15.33 | $14.89 | $15.12 | $15.12 | 2,567,484 |
| 2022-08-05 | $14.96 | $15.38 | $14.86 | $15.05 | $15.05 | 3,656,197 |
| 2022-08-04 | $15.69 | $15.80 | $14.78 | $15.05 | $15.05 | 3,806,148 |
| 2022-08-03 | $15.38 | $15.88 | $15.36 | $15.54 | $15.54 | 2,988,419 |
| 2022-08-02 | $15.50 | $15.69 | $15.19 | $15.20 | $15.20 | 2,920,776 |
| 2022-08-01 | $15.46 | $15.74 | $15.18 | $15.67 | $15.67 | 1,838,475 |
| 2022-07-29 | $15.41 | $15.74 | $15.30 | $15.59 | $15.59 | 3,076,416 |
| 2022-07-28 | $15.04 | $15.46 | $14.84 | $15.45 | $15.45 | 3,059,554 |
| 2022-07-27 | $14.80 | $15.10 | $14.71 | $15.03 | $15.03 | 2,957,344 |
| 2022-07-26 | $14.70 | $14.83 | $14.47 | $14.52 | $14.52 | 2,077,298 |
| 2022-07-25 | $14.82 | $15.02 | $14.52 | $14.85 | $14.85 | 3,282,664 |
| 2022-07-22 | $15.03 | $15.09 | $14.53 | $14.65 | $14.65 | 2,117,967 |
| 2022-07-21 | $14.82 | $14.94 | $14.52 | $14.91 | $14.91 | 1,820,322 |
| 2022-07-20 | $14.83 | $15.21 | $14.68 | $15.10 | $15.10 | 2,567,995 |
| 2022-07-19 | $14.63 | $14.99 | $14.62 | $14.94 | $14.94 | 3,239,268 |
| 2022-07-18 | $14.10 | $14.73 | $14.10 | $14.28 | $14.28 | 5,757,002 |
| 2022-07-15 | $13.92 | $14.02 | $13.56 | $13.86 | $13.86 | 2,665,227 |
| 2022-07-14 | $13.50 | $13.74 | $13.40 | $13.67 | $13.67 | 2,334,125 |
| 2022-07-13 | $13.49 | $13.92 | $13.38 | $13.81 | $13.81 | 3,233,026 |
| 2022-07-12 | $13.58 | $14.13 | $13.57 | $13.95 | $13.95 | 3,107,629 |
| 2022-07-11 | $13.56 | $13.78 | $13.21 | $13.64 | $13.64 | 2,443,054 |
| 2022-07-08 | $13.90 | $13.95 | $13.42 | $13.77 | $13.77 | 2,642,054 |
| 2022-07-07 | $13.28 | $14.08 | $13.15 | $13.86 | $13.86 | 8,458,105 |
| 2022-07-06 | $13.65 | $13.88 | $12.98 | $13.09 | $13.09 | 2,742,166 |
| 2022-07-05 | $13.15 | $13.70 | $12.90 | $13.61 | $13.61 | 3,907,561 |
| 2022-07-01 | $13.53 | $13.94 | $13.27 | $13.56 | $13.56 | 3,977,536 |
| 2022-06-30 | $13.25 | $13.93 | $12.97 | $13.57 | $13.57 | 4,951,590 |
| 2022-06-29 | $13.85 | $13.96 | $13.32 | $13.73 | $13.73 | 3,848,990 |
| 2022-06-28 | $14.49 | $15.04 | $14.03 | $14.06 | $14.05 | 2,694,059 |
| 2022-06-27 | $14.20 | $14.48 | $14.02 | $14.26 | $14.25 | 3,647,126 |
| 2022-06-24 | $13.66 | $14.56 | $13.49 | $14.20 | $14.19 | 6,025,375 |
| 2022-06-23 | $13.62 | $13.67 | $13.09 | $13.49 | $13.48 | 7,325,287 |
| 2022-06-22 | $14.01 | $14.20 | $13.69 | $13.71 | $13.70 | 3,482,821 |
| 2022-06-21 | $14.56 | $14.95 | $14.18 | $14.24 | $14.23 | 4,380,194 |
| 2022-06-17 | $14.31 | $14.34 | $13.75 | $14.29 | $14.28 | 9,929,761 |
| 2022-06-16 | $15.09 | $15.11 | $14.09 | $14.18 | $14.17 | 6,019,815 |
| 2022-06-15 | $15.71 | $16.00 | $15.39 | $15.62 | $15.61 | 4,548,726 |
| 2022-06-14 | $15.31 | $15.63 | $15.01 | $15.34 | $15.33 | 3,669,854 |
| 2022-06-13 | $16.20 | $16.23 | $15.21 | $15.25 | $15.24 | 4,157,841 |
| 2022-06-10 | $17.85 | $18.09 | $16.83 | $16.84 | $16.83 | 3,613,620 |
| 2022-06-09 | $19.23 | $19.23 | $18.28 | $18.30 | $18.29 | 2,440,813 |
| 2022-06-08 | $19.29 | $19.44 | $19.02 | $19.25 | $19.24 | 1,712,969 |
| 2022-06-07 | $18.72 | $19.47 | $18.60 | $19.45 | $19.44 | 2,234,137 |
| 2022-06-06 | $18.63 | $19.07 | $18.46 | $18.96 | $18.95 | 3,209,886 |
| 2022-06-03 | $18.56 | $18.79 | $18.38 | $18.45 | $18.44 | 2,291,416 |
| 2022-06-02 | $18.40 | $18.83 | $18.29 | $18.77 | $18.76 | 3,900,189 |
| 2022-06-01 | $18.56 | $18.87 | $17.91 | $18.60 | $18.59 | 6,319,438 |
| 2022-05-31 | $18.18 | $18.28 | $17.83 | $18.06 | $18.05 | 2,904,972 |
| 2022-05-27 | $17.88 | $18.40 | $17.80 | $18.36 | $18.35 | 3,866,655 |
| 2022-05-26 | $16.88 | $17.79 | $16.85 | $17.67 | $17.66 | 3,977,216 |
| 2022-05-25 | $15.92 | $16.92 | $15.81 | $16.85 | $16.84 | 3,910,444 |
| 2022-05-24 | $16.35 | $16.45 | $15.57 | $16.10 | $16.09 | 5,207,497 |
| 2022-05-23 | $16.67 | $16.79 | $16.37 | $16.56 | $16.55 | 4,124,056 |
| 2022-05-20 | $17.72 | $17.99 | $16.19 | $16.57 | $16.56 | 8,027,509 |
| 2022-05-19 | $17.78 | $18.33 | $17.68 | $17.70 | $17.69 | 5,348,623 |
| 2022-05-18 | $18.66 | $18.93 | $17.93 | $18.09 | $18.08 | 7,111,548 |
| 2022-05-17 | $18.63 | $19.02 | $18.62 | $18.73 | $18.72 | 7,351,917 |
| 2022-05-16 | $18.45 | $18.54 | $18.23 | $18.30 | $18.29 | 4,583,904 |
| 2022-05-13 | $17.88 | $18.52 | $17.77 | $18.41 | $18.40 | 3,665,002 |
| 2022-05-12 | $17.66 | $17.93 | $17.18 | $17.63 | $17.62 | 4,948,006 |
| 2022-05-11 | $18.48 | $18.84 | $17.80 | $17.83 | $17.82 | 3,930,906 |
| 2022-05-10 | $18.30 | $18.68 | $17.94 | $18.39 | $18.38 | 4,508,435 |
| 2022-05-09 | $19.00 | $19.09 | $17.85 | $17.97 | $17.96 | 4,258,228 |
| 2022-05-06 | $18.64 | $19.61 | $18.39 | $19.29 | $19.28 | 4,114,093 |
| 2022-05-05 | $19.56 | $19.95 | $18.64 | $18.84 | $18.83 | 4,344,579 |
| 2022-05-04 | $19.40 | $19.72 | $18.83 | $19.59 | $19.58 | 3,971,309 |
| 2022-05-03 | $19.94 | $20.22 | $19.09 | $19.49 | $19.48 | 4,803,933 |
| 2022-05-02 | $19.90 | $20.39 | $19.17 | $19.57 | $19.56 | 3,033,816 |
| 2022-04-29 | $20.29 | $20.43 | $19.68 | $19.71 | $19.70 | 3,379,303 |
| 2022-04-28 | $20.16 | $20.50 | $19.49 | $20.43 | $20.42 | 1,887,812 |
| 2022-04-27 | $19.49 | $20.28 | $19.34 | $19.97 | $19.96 | 3,033,530 |
| 2022-04-26 | $20.06 | $20.23 | $19.53 | $19.59 | $19.58 | 2,697,753 |
| 2022-04-25 | $19.35 | $20.08 | $19.20 | $20.03 | $20.02 | 2,625,350 |
| 2022-04-22 | $19.73 | $20.10 | $19.42 | $19.43 | $19.42 | 2,445,968 |
| 2022-04-21 | $20.37 | $20.58 | $19.73 | $19.77 | $19.76 | 2,796,979 |
| 2022-04-20 | $20.00 | $20.42 | $19.81 | $19.81 | $19.80 | 3,108,586 |
| 2022-04-19 | $19.12 | $19.87 | $19.08 | $19.79 | $19.78 | 2,673,092 |
| 2022-04-18 | $19.12 | $19.47 | $18.96 | $19.05 | $19.04 | 2,075,916 |
| 2022-04-14 | $19.23 | $19.72 | $19.15 | $19.16 | $19.15 | 3,512,714 |
| 2022-04-13 | $17.80 | $19.20 | $17.80 | $19.19 | $19.18 | 4,590,849 |
| 2022-04-12 | $17.27 | $17.76 | $17.26 | $17.52 | $17.51 | 2,813,714 |
| 2022-04-11 | $16.99 | $17.47 | $16.83 | $17.27 | $17.26 | 2,463,713 |
| 2022-04-08 | $17.45 | $17.60 | $17.01 | $17.09 | $17.08 | 2,406,377 |
| 2022-04-07 | $17.81 | $17.91 | $17.08 | $17.44 | $17.43 | 4,365,261 |
| 2022-04-06 | $18.55 | $18.60 | $17.82 | $17.88 | $17.87 | 2,959,886 |
| 2022-04-05 | $19.67 | $19.78 | $18.76 | $18.79 | $18.78 | 2,315,120 |
| 2022-04-04 | $19.42 | $19.55 | $19.04 | $19.51 | $19.50 | 2,354,248 |
| 2022-04-01 | $19.78 | $19.83 | $19.31 | $19.52 | $19.51 | 2,305,534 |
| 2022-03-31 | $19.99 | $20.23 | $19.52 | $19.53 | $19.52 | 1,996,207 |
| 2022-03-30 | $19.72 | $20.16 | $19.51 | $19.94 | $19.93 | 3,255,672 |
| 2022-03-29 | $19.54 | $20.23 | $19.53 | $20.22 | $20.20 | 2,948,888 |
| 2022-03-28 | $19.12 | $19.24 | $18.88 | $19.22 | $19.20 | 1,832,764 |
| 2022-03-25 | $18.88 | $19.19 | $18.79 | $19.12 | $19.10 | 2,079,178 |
| 2022-03-24 | $18.48 | $18.74 | $18.32 | $18.73 | $18.71 | 1,628,432 |
| 2022-03-23 | $18.81 | $18.89 | $18.43 | $18.45 | $18.43 | 1,767,553 |
| 2022-03-22 | $18.69 | $19.26 | $18.69 | $18.93 | $18.91 | 2,304,109 |
| 2022-03-21 | $19.00 | $19.03 | $18.38 | $18.55 | $18.53 | 1,953,721 |
| 2022-03-18 | $18.83 | $19.09 | $18.66 | $19.03 | $19.01 | 3,846,994 |
| 2022-03-17 | $18.77 | $19.03 | $18.49 | $18.91 | $18.89 | 2,855,934 |
| 2022-03-16 | $18.86 | $19.17 | $18.51 | $19.12 | $19.10 | 3,730,495 |
| 2022-03-15 | $18.34 | $18.86 | $18.11 | $18.56 | $18.54 | 3,632,678 |
| 2022-03-14 | $18.66 | $18.90 | $18.12 | $18.21 | $18.19 | 3,245,924 |
| 2022-03-11 | $18.92 | $19.22 | $18.42 | $18.47 | $18.45 | 3,492,710 |
| 2022-03-10 | $18.23 | $18.86 | $18.19 | $18.71 | $18.69 | 3,255,909 |
| 2022-03-09 | $18.47 | $19.16 | $18.38 | $18.60 | $18.58 | 4,179,704 |
| 2022-03-08 | $16.99 | $18.40 | $16.69 | $17.85 | $17.83 | 4,220,301 |
| 2022-03-07 | $17.93 | $18.17 | $16.87 | $16.87 | $16.85 | 4,530,854 |
| 2022-03-04 | $18.06 | $18.17 | $17.62 | $18.04 | $18.02 | 3,395,931 |
| 2022-03-03 | $19.01 | $19.13 | $18.23 | $18.39 | $18.37 | 2,660,919 |
| 2022-03-02 | $18.12 | $18.94 | $18.10 | $18.82 | $18.80 | 2,563,363 |
| 2022-03-01 | $18.76 | $18.83 | $17.81 | $17.98 | $17.96 | 4,123,187 |
| 2022-02-28 | $18.72 | $19.31 | $18.56 | $18.84 | $18.82 | 4,782,685 |
| 2022-02-25 | $18.75 | $18.97 | $18.22 | $18.95 | $18.93 | 3,572,923 |
| 2022-02-24 | $17.11 | $18.62 | $17.02 | $18.52 | $18.50 | 4,378,094 |
| 2022-02-23 | $18.95 | $19.08 | $17.95 | $17.95 | $17.93 | 3,691,554 |
| 2022-02-22 | $19.00 | $19.47 | $18.45 | $18.74 | $18.72 | 3,862,117 |
| 2022-02-18 | $19.42 | $19.98 | $19.17 | $19.37 | $19.35 | 3,303,432 |
| 2022-02-17 | $20.15 | $20.25 | $19.72 | $19.92 | $19.90 | 3,539,119 |
| 2022-02-16 | $19.81 | $20.27 | $19.66 | $20.20 | $20.18 | 2,245,218 |
| 2022-02-15 | $19.00 | $19.82 | $18.92 | $19.77 | $19.75 | 2,813,768 |
| 2022-02-14 | $18.94 | $19.12 | $18.51 | $18.63 | $18.61 | 3,535,420 |
| 2022-02-11 | $19.52 | $19.85 | $18.74 | $18.90 | $18.88 | 4,549,346 |
| 2022-02-10 | $19.28 | $20.01 | $19.12 | $19.41 | $19.39 | 2,858,267 |
| 2022-02-09 | $19.28 | $19.78 | $19.26 | $19.55 | $19.53 | 2,198,270 |
| 2022-02-08 | $18.97 | $19.38 | $18.91 | $19.08 | $19.06 | 2,753,691 |
| 2022-02-07 | $18.23 | $18.92 | $18.21 | $18.80 | $18.78 | 2,767,905 |
| 2022-02-04 | $17.58 | $18.32 | $17.52 | $18.16 | $18.14 | 2,229,352 |
| 2022-02-03 | $17.96 | $18.25 | $17.75 | $17.76 | $17.74 | 2,020,384 |
| 2022-02-02 | $18.60 | $18.68 | $18.09 | $18.15 | $18.13 | 1,944,971 |
| 2022-02-01 | $18.32 | $18.71 | $18.13 | $18.53 | $18.51 | 3,791,056 |
| 2022-01-31 | $17.31 | $18.22 | $17.19 | $18.20 | $18.18 | 2,808,071 |
| 2022-01-28 | $16.95 | $17.52 | $16.54 | $17.52 | $17.50 | 4,268,402 |
| 2022-01-27 | $18.21 | $18.35 | $16.92 | $17.04 | $17.02 | 3,123,945 |
| 2022-01-26 | $18.32 | $18.85 | $17.76 | $17.92 | $17.90 | 4,005,438 |
| 2022-01-25 | $17.86 | $18.27 | $17.35 | $18.03 | $18.01 | 4,739,301 |
| 2022-01-24 | $17.60 | $18.20 | $17.05 | $18.15 | $18.13 | 3,937,015 |
| 2022-01-21 | $18.28 | $18.46 | $17.98 | $18.11 | $18.09 | 2,197,261 |
| 2022-01-20 | $18.70 | $19.23 | $18.41 | $18.44 | $18.42 | 2,527,964 |
| 2022-01-19 | $18.98 | $19.17 | $18.68 | $18.69 | $18.67 | 3,745,397 |
| 2022-01-18 | $19.40 | $19.41 | $18.91 | $18.93 | $18.91 | 3,545,756 |
| 2022-01-14 | $19.25 | $19.47 | $18.93 | $19.44 | $19.42 | 4,533,253 |
| 2022-01-13 | $19.33 | $19.69 | $19.32 | $19.36 | $19.34 | 2,989,030 |
| 2022-01-12 | $19.81 | $19.90 | $19.24 | $19.35 | $19.33 | 2,737,961 |
| 2022-01-11 | $18.91 | $19.89 | $18.83 | $19.72 | $19.70 | 2,618,271 |
| 2022-01-10 | $19.55 | $19.76 | $18.80 | $18.91 | $18.89 | 3,575,251 |
| 2022-01-07 | $19.23 | $20.12 | $19.12 | $19.81 | $19.79 | 3,451,795 |
| 2022-01-06 | $19.10 | $19.27 | $18.71 | $19.01 | $18.99 | 2,520,748 |
| 2022-01-05 | $19.67 | $19.87 | $18.70 | $18.84 | $18.82 | 4,800,067 |
| 2022-01-04 | $19.53 | $19.86 | $19.39 | $19.54 | $19.52 | 3,019,665 |
| 2022-01-03 | $19.09 | $19.80 | $19.09 | $19.24 | $19.22 | 2,614,784 |
| 2021-12-31 | $18.88 | $19.12 | $18.80 | $18.88 | $18.86 | 1,572,315 |
| 2021-12-30 | $19.10 | $19.36 | $18.98 | $18.98 | $18.96 | 1,661,033 |
| 2021-12-29 | $19.03 | $19.16 | $18.75 | $19.05 | $19.03 | 1,599,876 |
| 2021-12-28 | $19.21 | $19.60 | $19.06 | $19.15 | $19.13 | 2,103,021 |
| 2021-12-27 | $19.01 | $19.39 | $18.81 | $19.37 | $19.35 | 1,751,364 |
| 2021-12-23 | $19.36 | $19.56 | $19.23 | $19.29 | $19.27 | 1,563,992 |
| 2021-12-22 | $18.83 | $19.37 | $18.61 | $19.15 | $19.13 | 2,671,644 |
| 2021-12-21 | $17.62 | $18.91 | $17.45 | $18.84 | $18.82 | 2,974,520 |
| 2021-12-20 | $16.86 | $17.38 | $16.49 | $17.36 | $17.34 | 3,748,395 |
| 2021-12-17 | $16.91 | $17.46 | $16.58 | $17.39 | $17.37 | 6,125,983 |
| 2021-12-16 | $17.27 | $17.50 | $16.90 | $16.93 | $16.91 | 4,518,042 |
| 2021-12-15 | $17.01 | $17.32 | $16.52 | $17.11 | $17.09 | 5,818,013 |
| 2021-12-14 | $17.57 | $18.11 | $17.53 | $17.65 | $17.63 | 4,168,465 |
| 2021-12-13 | $18.08 | $18.17 | $17.50 | $17.73 | $17.71 | 4,495,866 |
| 2021-12-10 | $18.96 | $19.17 | $18.25 | $18.36 | $18.34 | 3,178,562 |
| 2021-12-09 | $18.62 | $18.98 | $18.47 | $18.75 | $18.73 | 4,253,002 |
| 2021-12-08 | $18.31 | $19.24 | $18.13 | $18.93 | $18.91 | 6,033,657 |
| 2021-12-07 | $18.08 | $18.49 | $18.04 | $18.12 | $18.10 | 4,743,257 |
| 2021-12-06 | $17.18 | $18.47 | $17.06 | $17.87 | $17.85 | 4,692,238 |
| 2021-12-03 | $16.81 | $16.93 | $16.36 | $16.71 | $16.69 | 6,893,870 |
| 2021-12-02 | $16.16 | $16.89 | $15.77 | $16.75 | $16.73 | 5,008,966 |
| 2021-12-01 | $17.13 | $17.36 | $15.98 | $15.98 | $15.96 | 7,255,607 |
| 2021-11-30 | $17.44 | $17.57 | $16.62 | $16.64 | $16.62 | 7,895,843 |
| 2021-11-29 | $18.50 | $18.53 | $17.66 | $17.97 | $17.95 | 3,333,333 |
| 2021-11-26 | $17.99 | $18.01 | $16.74 | $18.00 | $17.98 | 5,885,182 |
| 2021-11-24 | $18.72 | $19.32 | $18.46 | $19.30 | $19.28 | 3,024,839 |
| 2021-11-23 | $18.83 | $19.11 | $18.72 | $18.82 | $18.80 | 2,669,055 |
| 2021-11-22 | $19.06 | $19.17 | $18.65 | $18.72 | $18.70 | 1,742,728 |
| 2021-11-19 | $18.85 | $18.91 | $18.33 | $18.90 | $18.88 | 3,007,744 |
| 2021-11-18 | $19.25 | $19.39 | $19.00 | $19.18 | $19.16 | 2,123,673 |
| 2021-11-17 | $19.25 | $19.39 | $18.93 | $19.19 | $19.17 | 1,624,520 |
| 2021-11-16 | $19.75 | $19.75 | $19.14 | $19.38 | $19.36 | 3,157,006 |
| 2021-11-15 | $19.65 | $19.83 | $19.47 | $19.81 | $19.79 | 2,722,707 |
| 2021-11-12 | $19.80 | $19.94 | $19.48 | $19.49 | $19.47 | 2,606,518 |
| 2021-11-11 | $20.63 | $20.63 | $19.81 | $19.81 | $19.79 | 3,372,053 |
| 2021-11-10 | $20.73 | $20.90 | $20.39 | $20.62 | $20.59 | 3,260,483 |
| 2021-11-09 | $20.76 | $21.05 | $20.52 | $20.96 | $20.93 | 4,987,113 |
| 2021-11-08 | $21.42 | $21.62 | $20.74 | $20.79 | $20.76 | 4,087,728 |
| 2021-11-05 | $20.20 | $21.41 | $20.17 | $21.12 | $21.09 | 6,783,102 |
| 2021-11-04 | $19.49 | $20.20 | $19.42 | $19.61 | $19.59 | 5,369,970 |
| 2021-11-03 | $19.48 | $20.23 | $19.40 | $20.04 | $20.02 | 6,252,573 |
| 2021-11-02 | $19.31 | $19.83 | $19.23 | $19.48 | $19.46 | 6,351,438 |
| 2021-11-01 | $18.58 | $19.57 | $18.43 | $19.32 | $19.30 | 6,766,651 |
| 2021-10-29 | $18.49 | $18.80 | $18.41 | $18.53 | $18.51 | 6,169,391 |
| 2021-10-28 | $18.33 | $18.57 | $18.00 | $18.49 | $18.47 | 5,049,315 |
| 2021-10-27 | $18.62 | $18.69 | $18.18 | $18.27 | $18.25 | 4,448,296 |
| 2021-10-26 | $18.84 | $19.02 | $18.57 | $18.58 | $18.56 | 1,926,732 |
| 2021-10-25 | $18.57 | $18.76 | $18.27 | $18.75 | $18.73 | 2,070,082 |
| 2021-10-22 | $18.71 | $19.04 | $18.58 | $18.60 | $18.58 | 2,232,481 |
| 2021-10-21 | $18.91 | $19.02 | $18.62 | $18.78 | $18.76 | 2,028,616 |
| 2021-10-20 | $18.94 | $19.17 | $18.76 | $18.97 | $18.95 | 2,809,713 |
| 2021-10-19 | $19.49 | $19.49 | $18.86 | $18.99 | $18.97 | 2,437,103 |
| 2021-10-18 | $18.71 | $19.35 | $18.71 | $19.34 | $19.32 | 2,215,402 |
| 2021-10-15 | $19.18 | $19.56 | $18.96 | $19.12 | $19.10 | 2,270,905 |
| 2021-10-14 | $18.87 | $19.00 | $18.47 | $18.99 | $18.97 | 5,925,281 |
| 2021-10-13 | $19.23 | $19.25 | $18.31 | $18.60 | $18.58 | 3,524,741 |
| 2021-10-12 | $19.09 | $19.26 | $18.90 | $19.22 | $19.20 | 1,988,688 |
| 2021-10-11 | $19.26 | $19.50 | $19.02 | $19.20 | $19.18 | 1,139,974 |
| 2021-10-08 | $19.31 | $19.49 | $19.14 | $19.33 | $19.31 | 1,775,024 |
| 2021-10-07 | $19.30 | $19.53 | $19.13 | $19.32 | $19.30 | 2,611,551 |
| 2021-10-06 | $19.00 | $19.16 | $18.44 | $19.13 | $19.11 | 2,887,850 |
| 2021-10-05 | $19.45 | $19.59 | $19.14 | $19.33 | $19.31 | 1,526,554 |
| 2021-10-04 | $20.00 | $20.11 | $19.37 | $19.43 | $19.41 | 2,419,413 |
| 2021-10-01 | $19.39 | $20.01 | $19.35 | $19.92 | $19.90 | 4,664,105 |
| 2021-09-30 | $19.65 | $19.80 | $19.11 | $19.14 | $19.12 | 2,687,115 |
| 2021-09-29 | $20.27 | $20.40 | $19.53 | $19.58 | $19.56 | 4,223,294 |
| 2021-09-28 | $20.26 | $20.74 | $20.04 | $20.18 | $20.16 | 1,994,627 |
| 2021-09-27 | $20.44 | $20.97 | $20.30 | $20.32 | $20.30 | 2,157,523 |
| 2021-09-24 | $20.15 | $20.49 | $20.06 | $20.17 | $20.15 | 1,754,965 |
| 2021-09-23 | $20.10 | $20.44 | $20.03 | $20.17 | $20.15 | 2,192,910 |
| 2021-09-22 | $19.51 | $20.16 | $19.39 | $19.85 | $19.83 | 4,020,659 |
| 2021-09-21 | $19.22 | $19.57 | $19.10 | $19.28 | $19.26 | 1,560,642 |
| 2021-09-20 | $18.69 | $19.10 | $18.39 | $18.97 | $18.95 | 1,951,481 |
| 2021-09-17 | $19.29 | $19.70 | $19.10 | $19.22 | $19.20 | 5,083,451 |
| 2021-09-16 | $19.40 | $19.69 | $19.27 | $19.43 | $19.41 | 2,922,431 |
| 2021-09-15 | $19.09 | $19.38 | $18.83 | $19.38 | $19.36 | 3,163,934 |
| 2021-09-14 | $19.39 | $19.62 | $19.01 | $19.07 | $19.05 | 2,249,496 |
| 2021-09-13 | $18.69 | $19.40 | $18.48 | $19.27 | $19.25 | 3,011,278 |
| 2021-09-10 | $18.91 | $19.16 | $18.37 | $18.37 | $18.35 | 2,482,334 |
| 2021-09-09 | $18.31 | $18.90 | $18.18 | $18.81 | $18.79 | 3,066,064 |
| 2021-09-08 | $18.62 | $18.91 | $18.25 | $18.44 | $18.42 | 1,782,697 |
| 2021-09-07 | $18.63 | $18.98 | $18.37 | $18.78 | $18.76 | 1,918,098 |
| 2021-09-03 | $19.21 | $19.26 | $18.49 | $18.68 | $18.66 | 2,239,303 |
| 2021-09-02 | $19.06 | $19.39 | $18.84 | $19.16 | $19.14 | 1,691,304 |
| 2021-09-01 | $19.27 | $19.40 | $18.81 | $19.07 | $19.05 | 1,890,724 |
| 2021-08-31 | $18.95 | $19.44 | $18.95 | $19.14 | $19.12 | 2,591,586 |
| 2021-08-30 | $19.50 | $19.51 | $18.97 | $19.08 | $19.06 | 2,494,340 |
| 2021-08-27 | $18.68 | $19.68 | $18.68 | $19.41 | $19.39 | 2,540,840 |
| 2021-08-26 | $18.84 | $19.20 | $18.52 | $18.68 | $18.66 | 2,681,859 |
| 2021-08-25 | $18.73 | $19.20 | $18.42 | $18.85 | $18.83 | 2,722,121 |
| 2021-08-24 | $18.43 | $18.73 | $18.26 | $18.69 | $18.67 | 2,502,319 |
| 2021-08-23 | $17.91 | $18.15 | $17.61 | $18.05 | $18.03 | 2,074,312 |
| 2021-08-20 | $17.26 | $17.87 | $17.03 | $17.60 | $17.58 | 3,085,143 |
| 2021-08-19 | $17.34 | $17.44 | $16.85 | $17.41 | $17.39 | 3,951,217 |
| 2021-08-18 | $17.37 | $17.83 | $17.08 | $17.59 | $17.57 | 3,062,364 |
| 2021-08-17 | $17.73 | $17.86 | $17.07 | $17.45 | $17.43 | 3,062,950 |
| 2021-08-16 | $18.25 | $18.47 | $17.88 | $17.97 | $17.95 | 2,362,634 |
| 2021-08-13 | $18.72 | $18.83 | $18.44 | $18.49 | $18.47 | 1,448,492 |
| 2021-08-12 | $19.10 | $19.16 | $18.58 | $18.78 | $18.76 | 1,575,051 |
| 2021-08-11 | $18.72 | $19.15 | $18.50 | $19.07 | $19.05 | 2,959,089 |
| 2021-08-10 | $18.09 | $18.82 | $18.04 | $18.64 | $18.62 | 2,373,516 |
| 2021-08-09 | $18.50 | $18.69 | $18.02 | $18.18 | $18.16 | 2,629,847 |
| 2021-08-06 | $18.52 | $19.04 | $18.26 | $18.77 | $18.75 | 2,721,925 |
| 2021-08-05 | $17.56 | $18.67 | $17.46 | $18.63 | $18.61 | 4,002,043 |
| 2021-08-04 | $17.63 | $17.88 | $17.23 | $17.43 | $17.41 | 3,795,431 |
| 2021-08-03 | $18.09 | $18.10 | $17.25 | $17.87 | $17.85 | 4,294,562 |
| 2021-08-02 | $18.60 | $19.20 | $18.02 | $18.04 | $18.02 | 3,660,173 |
| 2021-07-30 | $18.84 | $19.10 | $18.42 | $18.50 | $18.48 | 3,194,924 |
| 2021-07-29 | $19.02 | $19.30 | $18.81 | $18.88 | $18.86 | 2,409,399 |
| 2021-07-28 | $18.90 | $19.15 | $18.42 | $18.81 | $18.79 | 3,168,684 |
| 2021-07-27 | $18.95 | $19.24 | $18.72 | $18.78 | $18.76 | 2,412,424 |
| 2021-07-26 | $18.71 | $19.14 | $18.59 | $19.10 | $19.08 | 2,279,597 |
| 2021-07-23 | $18.82 | $19.02 | $18.32 | $18.66 | $18.64 | 3,338,606 |
| 2021-07-22 | $18.97 | $19.12 | $18.38 | $18.57 | $18.55 | 4,732,706 |
| 2021-07-21 | $18.78 | $19.40 | $18.63 | $19.10 | $19.08 | 7,594,450 |
| 2021-07-20 | $17.50 | $18.68 | $17.19 | $18.54 | $18.52 | 3,955,767 |
| 2021-07-19 | $17.85 | $17.89 | $16.84 | $17.51 | $17.49 | 5,896,832 |
| 2021-07-16 | $19.04 | $19.08 | $18.35 | $18.39 | $18.37 | 2,177,476 |
| 2021-07-15 | $18.66 | $19.09 | $18.65 | $18.83 | $18.81 | 1,585,250 |
| 2021-07-14 | $19.11 | $19.52 | $18.86 | $19.00 | $18.98 | 1,830,024 |
| 2021-07-13 | $19.56 | $19.60 | $18.83 | $18.87 | $18.85 | 3,436,937 |
| 2021-07-12 | $19.52 | $19.84 | $19.23 | $19.75 | $19.73 | 2,262,943 |
| 2021-07-09 | $19.04 | $19.70 | $19.04 | $19.65 | $19.63 | 2,647,026 |
| 2021-07-08 | $18.62 | $19.57 | $18.15 | $19.00 | $18.98 | 4,725,784 |
| 2021-07-07 | $19.11 | $19.37 | $18.65 | $19.07 | $19.05 | 3,916,681 |
| 2021-07-06 | $20.23 | $20.31 | $19.13 | $19.27 | $19.25 | 4,273,957 |
| 2021-07-02 | $20.81 | $20.87 | $20.26 | $20.33 | $20.31 | 1,561,597 |
| 2021-07-01 | $20.67 | $21.33 | $20.67 | $20.78 | $20.75 | 2,726,807 |
| 2021-06-30 | $20.20 | $20.89 | $20.15 | $20.61 | $20.58 | 3,630,764 |
| 2021-06-29 | $20.53 | $20.83 | $20.27 | $20.28 | $20.26 | 1,523,849 |
| 2021-06-28 | $21.40 | $21.50 | $20.09 | $20.50 | $20.47 | 3,038,351 |
| 2021-06-25 | $21.76 | $21.76 | $21.46 | $21.54 | $21.51 | 2,319,230 |
| 2021-06-24 | $21.51 | $21.70 | $21.03 | $21.59 | $21.56 | 1,518,788 |
| 2021-06-23 | $21.46 | $21.77 | $21.33 | $21.39 | $21.36 | 1,610,369 |
| 2021-06-22 | $21.36 | $21.54 | $21.01 | $21.35 | $21.32 | 1,641,928 |
| 2021-06-21 | $20.82 | $21.45 | $20.68 | $21.45 | $21.42 | 1,448,218 |
| 2021-06-18 | $21.05 | $21.07 | $20.50 | $20.64 | $20.61 | 3,274,023 |
| 2021-06-17 | $21.94 | $22.23 | $21.15 | $21.35 | $21.32 | 2,517,334 |
| 2021-06-16 | $21.57 | $22.07 | $21.39 | $21.86 | $21.83 | 2,505,011 |
| 2021-06-15 | $21.44 | $21.78 | $21.28 | $21.59 | $21.56 | 1,846,242 |
| 2021-06-14 | $21.70 | $21.95 | $21.24 | $21.54 | $21.51 | 2,100,873 |
| 2021-06-11 | $21.20 | $21.55 | $21.11 | $21.54 | $21.51 | 1,579,594 |
| 2021-06-10 | $21.46 | $21.64 | $21.00 | $21.23 | $21.20 | 2,449,708 |
| 2021-06-09 | $22.24 | $22.25 | $21.36 | $21.36 | $21.33 | 1,810,938 |
| 2021-06-08 | $21.80 | $22.42 | $21.46 | $22.15 | $22.12 | 2,894,487 |
| 2021-06-07 | $20.62 | $21.88 | $20.58 | $21.68 | $21.65 | 5,047,346 |
| 2021-06-04 | $20.49 | $20.73 | $20.31 | $20.52 | $20.49 | 2,303,445 |
| 2021-06-03 | $21.00 | $21.10 | $20.45 | $20.47 | $20.44 | 2,203,618 |
| 2021-06-02 | $21.50 | $21.56 | $21.13 | $21.14 | $21.11 | 2,037,396 |
| 2021-06-01 | $20.96 | $21.39 | $20.82 | $21.31 | $21.28 | 2,350,934 |
| 2021-05-28 | $21.38 | $21.38 | $20.75 | $20.79 | $20.76 | 2,140,977 |
| 2021-05-27 | $21.20 | $21.30 | $20.86 | $21.14 | $21.11 | 2,924,781 |
| 2021-05-26 | $20.43 | $21.26 | $20.17 | $21.04 | $21.01 | 2,948,902 |
| 2021-05-25 | $20.80 | $21.32 | $20.45 | $20.51 | $20.48 | 2,749,579 |
| 2021-05-24 | $20.38 | $20.88 | $20.10 | $20.69 | $20.66 | 2,830,050 |
| 2021-05-21 | $20.65 | $20.65 | $19.90 | $20.20 | $20.18 | 3,475,996 |
| 2021-05-20 | $20.73 | $20.73 | $20.11 | $20.48 | $20.45 | 2,977,178 |
| 2021-05-19 | $20.68 | $20.70 | $20.08 | $20.66 | $20.63 | 2,483,253 |
| 2021-05-18 | $21.54 | $21.64 | $20.97 | $21.03 | $21.00 | 3,304,428 |
| 2021-05-17 | $21.88 | $21.88 | $21.27 | $21.56 | $21.53 | 2,820,120 |
| 2021-05-14 | $21.33 | $22.29 | $21.33 | $22.06 | $22.03 | 2,107,977 |
| 2021-05-13 | $21.05 | $21.84 | $20.85 | $21.17 | $21.14 | 2,645,563 |
| 2021-05-12 | $21.67 | $21.84 | $20.67 | $20.73 | $20.70 | 2,845,080 |
| 2021-05-11 | $21.50 | $22.01 | $21.12 | $21.76 | $21.73 | 2,706,606 |
| 2021-05-10 | $22.55 | $22.83 | $22.06 | $22.07 | $22.04 | 3,647,594 |
| 2021-05-07 | $21.22 | $22.37 | $21.02 | $22.35 | $22.32 | 2,364,196 |
| 2021-05-06 | $22.11 | $22.25 | $21.29 | $21.49 | $21.46 | 3,883,248 |
| 2021-05-05 | $22.26 | $22.49 | $21.96 | $22.09 | $22.06 | 2,383,420 |
| 2021-05-04 | $22.70 | $22.84 | $21.97 | $22.28 | $22.25 | 2,544,450 |
| 2021-05-03 | $22.57 | $23.10 | $22.56 | $22.82 | $22.79 | 2,792,215 |
| 2021-04-30 | $22.48 | $22.54 | $22.01 | $22.31 | $22.28 | 1,604,004 |
| 2021-04-29 | $22.71 | $22.90 | $22.27 | $22.67 | $22.64 | 1,624,023 |
| 2021-04-28 | $22.37 | $22.57 | $22.14 | $22.39 | $22.36 | 2,219,021 |
| 2021-04-27 | $22.07 | $22.42 | $21.83 | $22.36 | $22.33 | 1,255,123 |
| 2021-04-26 | $22.19 | $22.62 | $22.02 | $22.13 | $22.10 | 1,364,994 |
| 2021-04-23 | $21.26 | $22.09 | $21.07 | $21.92 | $21.89 | 1,783,962 |
| 2021-04-22 | $21.56 | $21.89 | $21.17 | $21.18 | $21.15 | 1,390,837 |
| 2021-04-21 | $20.62 | $21.78 | $20.30 | $21.58 | $21.55 | 2,458,058 |
| 2021-04-20 | $20.95 | $20.95 | $20.07 | $20.75 | $20.72 | 2,610,756 |
| 2021-04-19 | $21.17 | $21.41 | $20.89 | $21.15 | $21.12 | 1,370,946 |
| 2021-04-16 | $21.23 | $21.50 | $21.18 | $21.31 | $21.28 | 1,495,623 |
| 2021-04-15 | $21.52 | $21.62 | $20.69 | $21.06 | $21.03 | 1,986,144 |
| 2021-04-14 | $21.41 | $22.09 | $21.33 | $21.35 | $21.32 | 2,224,630 |
| 2021-04-13 | $21.11 | $21.37 | $20.60 | $21.32 | $21.29 | 1,899,907 |
| 2021-04-12 | $21.47 | $21.48 | $20.95 | $21.37 | $21.34 | 2,871,998 |
| 2021-04-09 | $21.94 | $21.94 | $21.25 | $21.46 | $21.43 | 1,595,777 |
| 2021-04-08 | $21.83 | $21.88 | $21.23 | $21.76 | $21.73 | 1,939,875 |
| 2021-04-07 | $21.95 | $22.37 | $21.53 | $21.93 | $21.90 | 2,216,557 |
| 2021-04-06 | $21.72 | $22.05 | $21.45 | $21.85 | $21.82 | 1,816,723 |
| 2021-04-05 | $22.18 | $22.29 | $21.45 | $21.80 | $21.77 | 1,528,179 |
| 2021-04-01 | $21.68 | $22.02 | $21.53 | $21.82 | $21.79 | 1,483,238 |
| 2021-03-31 | $22.12 | $22.25 | $21.56 | $21.58 | $21.55 | 2,086,762 |
| 2021-03-30 | $21.73 | $22.53 | $21.59 | $22.13 | $22.10 | 1,978,816 |
| 2021-03-29 | $21.78 | $22.11 | $21.36 | $21.61 | $21.58 | 4,225,528 |
| 2021-03-26 | $21.84 | $21.90 | $21.49 | $21.87 | $21.84 | 2,603,609 |
| 2021-03-25 | $20.80 | $21.68 | $20.49 | $21.43 | $21.40 | 6,041,267 |
| 2021-03-24 | $21.06 | $21.75 | $21.01 | $21.35 | $21.32 | 7,728,733 |
| 2021-03-23 | $21.82 | $21.90 | $20.45 | $20.71 | $20.68 | 2,804,550 |
| 2021-03-22 | $22.68 | $22.84 | $21.85 | $21.97 | $21.94 | 1,754,540 |
| 2021-03-19 | $23.10 | $23.15 | $22.39 | $22.88 | $22.85 | 3,466,553 |
| 2021-03-18 | $24.51 | $24.67 | $23.19 | $23.28 | $23.25 | 2,355,106 |
| 2021-03-17 | $23.72 | $24.61 | $23.57 | $24.60 | $24.57 | 2,547,744 |
| 2021-03-16 | $24.00 | $24.07 | $23.50 | $23.76 | $23.73 | 2,535,542 |
| 2021-03-15 | $22.95 | $24.16 | $22.86 | $24.08 | $24.05 | 3,659,993 |
| 2021-03-12 | $22.84 | $23.12 | $22.36 | $22.79 | $22.76 | 2,287,786 |
| 2021-03-11 | $22.38 | $22.99 | $21.91 | $22.67 | $22.64 | 2,389,865 |
| 2021-03-10 | $21.67 | $22.52 | $21.64 | $22.33 | $22.30 | 2,993,891 |
| 2021-03-09 | $21.84 | $21.90 | $20.99 | $21.56 | $21.53 | 2,609,057 |
| 2021-03-08 | $21.21 | $21.99 | $20.82 | $21.76 | $21.73 | 5,835,326 |
| 2021-03-05 | $21.44 | $21.44 | $19.56 | $21.01 | $20.98 | 4,916,103 |
| 2021-03-04 | $21.79 | $22.10 | $20.67 | $21.15 | $21.12 | 3,216,919 |
| 2021-03-03 | $21.18 | $22.08 | $21.17 | $21.77 | $21.74 | 3,410,886 |
| 2021-03-02 | $21.64 | $21.71 | $20.78 | $20.86 | $20.83 | 2,498,519 |
| 2021-03-01 | $22.67 | $22.67 | $21.49 | $21.78 | $21.75 | 2,971,260 |
| 2021-02-26 | $21.24 | $22.34 | $20.72 | $21.75 | $21.72 | 4,172,178 |
| 2021-02-25 | $22.61 | $22.86 | $21.18 | $21.20 | $21.17 | 5,646,378 |
| 2021-02-24 | $21.99 | $23.11 | $21.93 | $22.45 | $22.42 | 4,143,399 |
| 2021-02-23 | $21.08 | $22.14 | $20.86 | $21.78 | $21.75 | 7,240,306 |
| 2021-02-22 | $20.70 | $21.73 | $20.67 | $21.10 | $21.07 | 5,790,666 |
| 2021-02-19 | $20.47 | $21.07 | $20.27 | $20.75 | $20.72 | 4,521,142 |
| 2021-02-18 | $19.96 | $20.33 | $19.79 | $20.24 | $20.22 | 3,073,496 |
| 2021-02-17 | $20.50 | $20.50 | $19.73 | $20.08 | $20.06 | 4,548,711 |
| 2021-02-16 | $19.83 | $20.82 | $19.81 | $20.68 | $20.65 | 4,371,571 |
| 2021-02-12 | $19.13 | $19.76 | $19.05 | $19.68 | $19.66 | 2,765,100 |
| 2021-02-11 | $18.77 | $19.37 | $18.69 | $19.31 | $19.29 | 4,854,490 |
| 2021-02-10 | $18.33 | $19.02 | $18.33 | $18.77 | $18.75 | 4,574,454 |
| 2021-02-09 | $18.64 | $18.71 | $18.06 | $18.21 | $18.19 | 2,566,012 |
| 2021-02-08 | $18.18 | $18.75 | $18.18 | $18.70 | $18.68 | 3,479,758 |
| 2021-02-05 | $18.36 | $18.66 | $18.03 | $18.15 | $18.13 | 2,095,330 |
| 2021-02-04 | $18.18 | $18.72 | $17.92 | $18.11 | $18.09 | 3,112,699 |
| 2021-02-03 | $17.25 | $18.16 | $17.21 | $18.07 | $18.05 | 5,526,741 |
| 2021-02-02 | $16.74 | $17.33 | $16.68 | $17.28 | $17.26 | 3,808,871 |
| 2021-02-01 | $16.78 | $16.88 | $16.23 | $16.55 | $16.53 | 3,610,842 |
| 2021-01-29 | $17.33 | $17.47 | $16.62 | $16.68 | $16.66 | 10,997,322 |
| 2021-01-28 | $16.67 | $17.83 | $16.53 | $17.52 | $17.50 | 5,269,215 |
| 2021-01-27 | $16.25 | $16.70 | $15.93 | $16.50 | $16.48 | 7,456,097 |
| 2021-01-26 | $17.67 | $17.80 | $16.59 | $16.59 | $16.57 | 3,409,354 |
| 2021-01-25 | $17.86 | $17.98 | $17.06 | $17.56 | $17.54 | 4,400,361 |
| 2021-01-22 | $17.65 | $18.21 | $17.36 | $18.16 | $18.14 | 3,989,253 |
| 2021-01-21 | $17.87 | $18.10 | $17.74 | $17.97 | $17.95 | 3,860,064 |
| 2021-01-20 | $17.33 | $18.13 | $17.15 | $18.00 | $17.98 | 4,305,773 |
| 2021-01-19 | $17.33 | $17.49 | $16.87 | $17.28 | $17.26 | 2,833,794 |
| 2021-01-15 | $17.81 | $17.81 | $17.04 | $17.33 | $17.31 | 2,726,142 |
| 2021-01-14 | $17.94 | $18.30 | $17.91 | $18.02 | $18.00 | 3,032,949 |
| 2021-01-13 | $17.75 | $18.01 | $17.59 | $17.75 | $17.73 | 2,363,596 |
| 2021-01-12 | $17.03 | $17.79 | $16.87 | $17.74 | $17.72 | 4,119,365 |
| 2021-01-11 | $17.02 | $17.23 | $16.77 | $16.92 | $16.90 | 2,189,363 |
| 2021-01-08 | $17.67 | $17.69 | $17.02 | $17.40 | $17.38 | 3,248,680 |
| 2021-01-07 | $17.85 | $18.15 | $17.27 | $17.43 | $17.41 | 4,019,932 |
| 2021-01-06 | $17.02 | $17.91 | $16.94 | $17.66 | $17.64 | 3,969,592 |
| 2021-01-05 | $16.52 | $17.02 | $16.50 | $16.87 | $16.85 | 2,766,527 |
| 2021-01-04 | $17.23 | $17.50 | $16.28 | $16.53 | $16.51 | 3,461,213 |
| 2020-12-31 | $17.26 | $17.49 | $17.04 | $17.15 | $17.13 | 2,025,053 |
| 2020-12-30 | $17.18 | $17.82 | $17.14 | $17.29 | $17.27 | 2,062,939 |
| 2020-12-29 | $17.55 | $17.77 | $17.12 | $17.16 | $17.14 | 2,009,331 |
| 2020-12-28 | $17.33 | $17.71 | $17.06 | $17.51 | $17.49 | 2,273,488 |
| 2020-12-24 | $17.06 | $17.27 | $16.86 | $17.19 | $17.17 | 961,213 |
| 2020-12-23 | $16.57 | $17.13 | $16.51 | $16.98 | $16.96 | 3,126,415 |
| 2020-12-22 | $16.80 | $16.85 | $16.43 | $16.57 | $16.55 | 2,126,253 |
| 2020-12-21 | $16.43 | $16.98 | $16.16 | $16.74 | $16.72 | 3,759,050 |
| 2020-12-18 | $17.13 | $17.17 | $16.74 | $17.04 | $17.02 | 5,794,507 |
| 2020-12-17 | $17.41 | $17.41 | $16.64 | $17.24 | $17.22 | 3,286,758 |
| 2020-12-16 | $17.35 | $17.61 | $17.02 | $17.41 | $17.39 | 2,733,579 |
| 2020-12-15 | $16.98 | $17.35 | $16.49 | $17.33 | $17.31 | 3,318,057 |
| 2020-12-14 | $17.84 | $17.91 | $16.65 | $16.69 | $16.67 | 3,643,045 |
| 2020-12-11 | $18.03 | $18.21 | $17.41 | $17.63 | $17.61 | 3,948,108 |
| 2020-12-10 | $17.83 | $18.18 | $17.65 | $18.16 | $18.14 | 2,566,626 |
| 2020-12-09 | $17.90 | $18.28 | $17.70 | $18.15 | $18.13 | 4,418,499 |
| 2020-12-08 | $17.34 | $18.00 | $17.34 | $17.70 | $17.68 | 4,256,855 |
| 2020-12-07 | $18.00 | $18.21 | $17.49 | $17.60 | $17.58 | 2,765,782 |
| 2020-12-04 | $17.89 | $18.56 | $17.69 | $18.14 | $18.12 | 4,777,853 |
| 2020-12-03 | $17.31 | $17.85 | $16.93 | $17.61 | $17.59 | 6,931,998 |
| 2020-12-02 | $16.66 | $17.31 | $16.36 | $17.20 | $17.18 | 6,298,179 |
| 2020-12-01 | $16.80 | $17.12 | $16.78 | $16.82 | $16.80 | 3,642,983 |
| 2020-11-30 | $16.48 | $16.98 | $16.11 | $16.32 | $16.30 | 5,795,270 |
| 2020-11-27 | $16.96 | $17.28 | $16.46 | $16.72 | $16.70 | 2,172,191 |
| 2020-11-25 | $16.68 | $17.00 | $16.24 | $16.90 | $16.88 | 4,223,595 |
| 2020-11-24 | $16.20 | $16.98 | $16.16 | $16.76 | $16.74 | 6,958,389 |
| 2020-11-23 | $15.39 | $16.20 | $15.27 | $15.81 | $15.79 | 7,168,254 |
| 2020-11-20 | $15.41 | $15.49 | $14.88 | $15.04 | $15.02 | 3,452,078 |
| 2020-11-19 | $14.86 | $15.59 | $14.60 | $15.50 | $15.48 | 4,927,206 |
| 2020-11-18 | $15.01 | $15.58 | $14.84 | $14.85 | $14.83 | 4,579,399 |
| 2020-11-17 | $14.08 | $15.13 | $13.93 | $15.01 | $14.99 | 4,571,888 |
| 2020-11-16 | $15.00 | $15.26 | $14.27 | $14.48 | $14.46 | 16,745,592 |
| 2020-11-13 | $13.27 | $14.26 | $13.26 | $14.21 | $14.19 | 7,144,636 |
| 2020-11-12 | $12.91 | $13.49 | $12.77 | $13.13 | $13.11 | 8,006,167 |
| 2020-11-11 | $14.10 | $14.10 | $13.07 | $13.35 | $13.33 | 6,924,869 |
| 2020-11-10 | $13.59 | $14.72 | $13.30 | $14.38 | $14.36 | 11,058,273 |
| 2020-11-09 | $13.03 | $14.72 | $13.00 | $14.45 | $14.43 | 23,535,182 |
| 2020-11-06 | $10.73 | $11.08 | $10.21 | $10.30 | $10.29 | 5,261,990 |
| 2020-11-05 | $10.52 | $11.08 | $10.45 | $10.90 | $10.89 | 3,983,775 |
| 2020-11-04 | $10.69 | $10.71 | $10.11 | $10.48 | $10.47 | 4,421,464 |
| 2020-11-03 | $10.35 | $11.03 | $10.29 | $10.79 | $10.78 | 5,524,664 |
| 2020-11-02 | $10.01 | $10.20 | $9.66 | $10.17 | $10.16 | 3,410,880 |
| 2020-10-30 | $9.89 | $10.17 | $9.44 | $9.93 | $9.92 | 2,968,877 |
| 2020-10-29 | $9.42 | $10.08 | $9.31 | $9.96 | $9.95 | 3,250,297 |
| 2020-10-28 | $9.74 | $9.78 | $9.34 | $9.49 | $9.48 | 3,805,763 |
| 2020-10-27 | $10.21 | $10.42 | $9.94 | $9.94 | $9.93 | 2,244,456 |
| 2020-10-26 | $10.70 | $10.71 | $9.98 | $10.30 | $10.29 | 2,950,667 |
| 2020-10-23 | $10.42 | $10.85 | $10.42 | $10.80 | $10.79 | 2,792,620 |
| 2020-10-22 | $9.93 | $10.52 | $9.90 | $10.44 | $10.43 | 3,311,040 |
| 2020-10-21 | $9.92 | $9.96 | $9.75 | $9.92 | $9.91 | 1,984,118 |
| 2020-10-20 | $9.85 | $10.14 | $9.76 | $9.95 | $9.94 | 3,258,389 |
| 2020-10-19 | $9.96 | $10.08 | $9.57 | $9.63 | $9.62 | 3,319,495 |
| 2020-10-16 | $10.03 | $10.10 | $9.85 | $9.96 | $9.95 | 3,670,255 |
| 2020-10-15 | $9.80 | $10.14 | $9.55 | $10.08 | $10.07 | 3,417,118 |
| 2020-10-14 | $10.43 | $10.49 | $9.90 | $9.93 | $9.92 | 4,211,576 |
| 2020-10-13 | $10.86 | $10.87 | $10.29 | $10.45 | $10.44 | 3,596,101 |
| 2020-10-12 | $10.69 | $10.93 | $10.50 | $10.87 | $10.86 | 2,853,972 |
| 2020-10-09 | $11.08 | $11.20 | $10.74 | $10.79 | $10.78 | 2,420,814 |
| 2020-10-08 | $10.94 | $11.09 | $10.70 | $11.08 | $11.07 | 2,577,145 |
| 2020-10-07 | $10.59 | $10.99 | $10.57 | $10.89 | $10.88 | 2,595,715 |
| 2020-10-06 | $10.71 | $10.84 | $10.40 | $10.53 | $10.52 | 3,300,725 |
| 2020-10-05 | $10.69 | $10.81 | $10.30 | $10.55 | $10.54 | 3,225,379 |
| 2020-10-02 | $9.95 | $10.65 | $9.85 | $10.59 | $10.58 | 4,112,521 |
| 2020-10-01 | $10.14 | $10.39 | $9.96 | $10.39 | $10.38 | 4,230,022 |
| 2020-09-30 | $10.15 | $10.62 | $9.90 | $9.99 | $9.98 | 5,619,684 |
| 2020-09-29 | $10.56 | $10.56 | $9.95 | $10.13 | $10.12 | 3,779,696 |
| 2020-09-28 | $10.14 | $10.35 | $9.98 | $10.21 | $10.20 | 3,217,269 |
| 2020-09-25 | $9.13 | $9.82 | $9.10 | $9.80 | $9.79 | 5,349,807 |
| 2020-09-24 | $9.13 | $9.44 | $8.86 | $9.21 | $9.20 | 3,501,138 |
| 2020-09-23 | $9.59 | $9.97 | $9.17 | $9.19 | $9.18 | 4,254,391 |
| 2020-09-22 | $10.00 | $10.16 | $9.52 | $9.54 | $9.53 | 4,988,622 |
| 2020-09-21 | $10.23 | $10.42 | $9.85 | $9.93 | $9.92 | 7,196,549 |
| 2020-09-18 | $11.11 | $11.24 | $10.71 | $10.76 | $10.75 | 10,381,096 |
| 2020-09-17 | $11.07 | $11.30 | $10.89 | $11.19 | $11.18 | 6,047,127 |
| 2020-09-16 | $11.22 | $11.51 | $10.81 | $11.34 | $11.33 | 5,553,154 |
| 2020-09-15 | $11.01 | $11.60 | $10.89 | $11.16 | $11.15 | 7,677,124 |
| 2020-09-14 | $10.17 | $10.99 | $10.15 | $10.99 | $10.98 | 6,699,683 |
| 2020-09-11 | $10.21 | $10.21 | $9.73 | $10.09 | $10.08 | 7,143,301 |
| 2020-09-10 | $10.64 | $10.85 | $10.14 | $10.19 | $10.18 | 6,376,746 |
| 2020-09-09 | $10.42 | $10.59 | $10.26 | $10.47 | $10.46 | 6,272,600 |
| 2020-09-08 | $10.31 | $10.59 | $10.06 | $10.46 | $10.45 | 7,131,465 |
| 2020-09-04 | $10.13 | $10.62 | $9.86 | $10.59 | $10.58 | 7,162,641 |
| 2020-09-03 | $9.86 | $10.35 | $9.67 | $9.93 | $9.92 | 7,700,057 |
| 2020-09-02 | $9.62 | $9.80 | $9.39 | $9.76 | $9.75 | 6,018,977 |
| 2020-09-01 | $9.28 | $9.65 | $9.16 | $9.62 | $9.61 | 4,539,116 |
| 2020-08-31 | $9.88 | $9.88 | $9.43 | $9.49 | $9.48 | 4,185,658 |
| 2020-08-28 | $9.65 | $9.99 | $9.44 | $9.98 | $9.97 | 4,460,053 |
| 2020-08-27 | $9.19 | $9.64 | $9.16 | $9.57 | $9.56 | 4,254,785 |
| 2020-08-26 | $9.24 | $9.37 | $8.99 | $9.11 | $9.10 | 2,897,718 |
| 2020-08-25 | $9.36 | $9.54 | $9.18 | $9.30 | $9.29 | 4,394,193 |
| 2020-08-24 | $8.90 | $9.32 | $8.61 | $9.31 | $9.30 | 4,007,775 |
| 2020-08-21 | $8.87 | $8.98 | $8.73 | $8.78 | $8.77 | 5,405,560 |
| 2020-08-20 | $8.50 | $8.97 | $8.42 | $8.90 | $8.89 | 4,964,461 |
| 2020-08-19 | $8.54 | $8.77 | $8.44 | $8.59 | $8.58 | 4,895,433 |
| 2020-08-18 | $8.80 | $8.84 | $8.50 | $8.52 | $8.51 | 4,449,100 |
| 2020-08-17 | $9.48 | $9.50 | $8.82 | $8.83 | $8.82 | 6,205,181 |
| 2020-08-14 | $9.20 | $9.64 | $9.08 | $9.46 | $9.45 | 4,263,511 |
| 2020-08-13 | $9.46 | $9.80 | $9.23 | $9.31 | $9.30 | 3,262,077 |
| 2020-08-12 | $9.99 | $10.06 | $9.39 | $9.59 | $9.58 | 4,523,858 |
| 2020-08-11 | $10.25 | $10.68 | $9.85 | $9.93 | $9.92 | 7,535,545 |
| 2020-08-10 | $9.00 | $9.88 | $8.99 | $9.85 | $9.84 | 8,262,405 |
| 2020-08-07 | $8.19 | $8.95 | $8.19 | $8.92 | $8.91 | 6,268,722 |
| 2020-08-06 | $8.55 | $8.55 | $8.10 | $8.35 | $8.34 | 14,250,371 |
| 2020-08-05 | $8.84 | $8.93 | $8.34 | $8.39 | $8.38 | 7,162,883 |
| 2020-08-04 | $8.07 | $8.75 | $8.05 | $8.67 | $8.66 | 5,846,006 |
| 2020-08-03 | $8.20 | $8.20 | $7.95 | $8.08 | $8.07 | 6,340,691 |
| 2020-07-31 | $8.60 | $8.60 | $8.10 | $8.27 | $8.26 | 8,429,022 |
| 2020-07-30 | $8.50 | $8.60 | $8.30 | $8.58 | $8.57 | 4,846,170 |
| 2020-07-29 | $8.54 | $8.74 | $8.25 | $8.74 | $8.73 | 4,016,559 |
| 2020-07-28 | $8.20 | $8.58 | $8.10 | $8.43 | $8.42 | 5,095,755 |
| 2020-07-27 | $8.50 | $8.56 | $8.19 | $8.31 | $8.30 | 4,917,865 |
| 2020-07-24 | $8.92 | $9.03 | $8.53 | $8.53 | $8.52 | 8,633,900 |
| 2020-07-23 | $9.15 | $9.47 | $9.02 | $9.20 | $9.19 | 7,171,686 |
| 2020-07-22 | $9.23 | $9.36 | $9.12 | $9.21 | $9.20 | 3,050,326 |
| 2020-07-21 | $9.00 | $9.45 | $9.00 | $9.37 | $9.36 | 7,105,237 |
| 2020-07-20 | $9.08 | $9.13 | $8.82 | $8.85 | $8.84 | 5,636,439 |
| 2020-07-17 | $9.69 | $9.70 | $9.16 | $9.16 | $9.15 | 11,459,031 |
| 2020-07-16 | $9.81 | $10.03 | $9.55 | $9.68 | $9.67 | 5,418,355 |
| 2020-07-15 | $9.64 | $10.27 | $9.51 | $10.16 | $10.15 | 8,638,886 |
| 2020-07-14 | $9.30 | $9.35 | $8.95 | $9.00 | $8.99 | 13,293,673 |
| 2020-07-13 | $9.75 | $9.87 | $9.21 | $9.35 | $9.34 | 5,627,695 |
| 2020-07-10 | $8.99 | $9.67 | $8.90 | $9.65 | $9.64 | 4,817,573 |
| 2020-07-09 | $9.06 | $9.26 | $8.95 | $9.05 | $9.04 | 6,453,704 |
| 2020-07-08 | $8.99 | $9.15 | $8.86 | $9.11 | $9.10 | 5,248,846 |
| 2020-07-07 | $9.42 | $9.50 | $8.99 | $9.00 | $8.99 | 5,467,884 |
| 2020-07-06 | $9.96 | $10.09 | $9.45 | $9.61 | $9.60 | 5,119,926 |
| 2020-07-02 | $10.19 | $10.34 | $9.57 | $9.63 | $9.62 | 4,937,510 |
| 2020-07-01 | $10.02 | $10.61 | $9.75 | $9.80 | $9.79 | 8,910,712 |
| 2020-06-30 | $10.00 | $10.25 | $9.73 | $9.89 | $9.88 | 5,629,235 |
| 2020-06-29 | $9.36 | $10.15 | $9.23 | $10.13 | $10.12 | 7,253,009 |
| 2020-06-26 | $9.85 | $9.93 | $9.46 | $9.50 | $9.49 | 7,902,803 |
| 2020-06-25 | $9.64 | $10.17 | $9.51 | $10.01 | $10.00 | 6,428,264 |
| 2020-06-24 | $10.20 | $10.26 | $9.63 | $10.01 | $10.00 | 9,243,651 |
| 2020-06-23 | $10.47 | $10.86 | $10.39 | $10.56 | $10.55 | 7,033,707 |
| 2020-06-22 | $10.54 | $10.54 | $10.00 | $10.33 | $10.32 | 8,273,175 |
| 2020-06-19 | $11.25 | $11.30 | $10.52 | $10.71 | $10.70 | 13,499,382 |
| 2020-06-18 | $10.91 | $11.34 | $10.72 | $11.00 | $10.99 | 5,746,290 |
| 2020-06-17 | $11.93 | $12.01 | $11.11 | $11.19 | $11.18 | 6,851,533 |
| 2020-06-16 | $12.60 | $12.64 | $11.62 | $11.90 | $11.89 | 8,921,771 |
| 2020-06-15 | $10.66 | $11.85 | $10.53 | $11.55 | $11.54 | 7,741,241 |
| 2020-06-12 | $12.88 | $12.94 | $11.38 | $11.59 | $11.58 | 11,682,000 |
| 2020-06-11 | $10.64 | $11.75 | $10.40 | $11.31 | $11.30 | 11,950,455 |
| 2020-06-10 | $14.00 | $14.00 | $12.20 | $12.80 | $12.78 | 12,466,596 |
| 2020-06-09 | $14.10 | $14.42 | $13.10 | $14.21 | $14.19 | 10,038,804 |
| 2020-06-08 | $14.53 | $14.97 | $14.23 | $14.88 | $14.86 | 13,134,740 |
| 2020-06-05 | $13.31 | $14.23 | $12.96 | $13.08 | $13.06 | 18,343,454 |
| 2020-06-04 | $11.30 | $12.18 | $10.97 | $11.96 | $11.95 | 15,425,198 |
| 2020-06-03 | $10.87 | $11.35 | $10.85 | $11.05 | $11.04 | 9,464,947 |
| 2020-06-02 | $10.77 | $10.96 | $10.52 | $10.58 | $10.57 | 6,440,938 |
| 2020-06-01 | $9.78 | $10.68 | $9.71 | $10.43 | $10.42 | 9,256,802 |
| 2020-05-29 | $9.74 | $10.28 | $9.52 | $9.83 | $9.82 | 8,655,400 |
| 2020-05-28 | $10.79 | $10.82 | $10.22 | $10.26 | $10.25 | 7,005,765 |
| 2020-05-27 | $10.88 | $11.08 | $10.06 | $10.70 | $10.69 | 14,608,692 |
| 2020-05-26 | $10.26 | $10.50 | $9.94 | $10.19 | $10.18 | 8,608,293 |
| 2020-05-22 | $9.88 | $9.99 | $9.23 | $9.39 | $9.38 | 10,619,423 |
| 2020-05-21 | $9.43 | $9.94 | $9.32 | $9.87 | $9.86 | 9,548,383 |
| 2020-05-20 | $9.31 | $9.52 | $9.13 | $9.50 | $9.49 | 9,586,005 |
| 2020-05-19 | $8.72 | $9.58 | $8.40 | $9.08 | $9.07 | 12,343,392 |
| 2020-05-18 | $8.08 | $9.05 | $8.05 | $8.89 | $8.88 | 13,140,761 |
| 2020-05-15 | $7.11 | $7.48 | $7.01 | $7.31 | $7.30 | 7,201,772 |
| 2020-05-14 | $6.63 | $7.44 | $6.60 | $7.32 | $7.31 | 8,500,802 |
| 2020-05-13 | $7.20 | $7.33 | $6.53 | $6.93 | $6.92 | 15,031,705 |
| 2020-05-12 | $8.03 | $8.20 | $7.28 | $7.29 | $7.28 | 10,958,416 |
| 2020-05-11 | $8.16 | $8.40 | $7.85 | $8.00 | $7.99 | 9,693,856 |
| 2020-05-08 | $8.63 | $8.72 | $8.27 | $8.72 | $8.71 | 6,213,738 |
| 2020-05-07 | $7.95 | $8.43 | $7.95 | $8.16 | $8.15 | 7,620,326 |
| 2020-05-06 | $8.26 | $8.41 | $7.82 | $7.84 | $7.83 | 7,928,621 |
| 2020-05-05 | $8.79 | $9.11 | $8.21 | $8.27 | $8.26 | 6,798,759 |
| 2020-05-04 | $8.33 | $8.80 | $7.91 | $8.48 | $8.47 | 6,099,910 |
| 2020-05-01 | $8.85 | $9.10 | $8.50 | $8.64 | $8.63 | 7,350,038 |
| 2020-04-30 | $9.50 | $9.78 | $8.90 | $9.51 | $9.50 | 8,935,105 |
| 2020-04-29 | $9.79 | $10.83 | $9.59 | $9.69 | $9.68 | 15,302,385 |
| 2020-04-28 | $8.49 | $9.04 | $8.15 | $8.90 | $8.89 | 8,725,370 |
| 2020-04-27 | $7.50 | $8.20 | $7.27 | $8.12 | $8.11 | 15,842,906 |
| 2020-04-24 | $7.27 | $7.54 | $7.05 | $7.41 | $7.40 | 8,611,340 |
| 2020-04-23 | $7.36 | $7.50 | $7.11 | $7.19 | $7.18 | 8,059,887 |
| 2020-04-22 | $7.74 | $7.78 | $7.22 | $7.22 | $7.21 | 5,594,854 |
| 2020-04-21 | $7.50 | $7.76 | $7.21 | $7.47 | $7.46 | 8,860,051 |
| 2020-04-20 | $7.91 | $8.22 | $7.61 | $7.72 | $7.71 | 8,353,772 |
| 2020-04-17 | $8.15 | $8.30 | $7.85 | $8.19 | $8.18 | 8,436,786 |
| 2020-04-16 | $7.90 | $7.94 | $7.42 | $7.63 | $7.62 | 9,371,334 |
| 2020-04-15 | $7.68 | $7.94 | $7.29 | $7.90 | $7.89 | 9,120,762 |
| 2020-04-14 | $8.63 | $8.63 | $7.58 | $8.12 | $8.11 | 9,266,697 |
| 2020-04-13 | $8.32 | $8.37 | $7.45 | $7.95 | $7.94 | 7,733,020 |
| 2020-04-09 | $8.65 | $9.19 | $8.03 | $8.25 | $8.24 | 14,490,038 |
| 2020-04-08 | $7.77 | $8.21 | $7.46 | $7.98 | $7.97 | 9,555,971 |
| 2020-04-07 | $8.26 | $8.50 | $7.19 | $7.36 | $7.35 | 12,395,745 |
| 2020-04-06 | $6.64 | $7.43 | $6.64 | $7.20 | $7.19 | 10,311,480 |
| 2020-04-03 | $6.56 | $6.58 | $5.67 | $6.04 | $6.03 | 8,452,589 |
| 2020-04-02 | $7.30 | $7.39 | $6.31 | $6.50 | $6.49 | 6,549,249 |
| 2020-04-01 | $7.25 | $7.40 | $7.00 | $7.35 | $7.34 | 4,920,802 |
| 2020-03-31 | $8.23 | $8.49 | $7.65 | $7.91 | $7.90 | 6,909,082 |
| 2020-03-30 | $8.20 | $8.24 | $7.30 | $8.19 | $8.18 | 6,568,808 |
| 2020-03-27 | $9.39 | $9.49 | $7.94 | $8.79 | $8.32 | 10,139,646 |
| 2020-03-26 | $9.56 | $12.02 | $9.42 | $9.93 | $9.40 | 16,136,037 |
| 2020-03-25 | $8.33 | $9.53 | $7.28 | $8.96 | $8.48 | 11,782,646 |
| 2020-03-24 | $8.10 | $8.39 | $7.30 | $7.57 | $7.17 | 13,016,693 |
| 2020-03-23 | $6.75 | $7.06 | $6.30 | $6.74 | $6.38 | 7,541,337 |
| 2020-03-20 | $6.99 | $7.27 | $6.15 | $6.70 | $6.34 | 11,824,691 |
| 2020-03-19 | $4.86 | $6.11 | $4.27 | $6.09 | $5.77 | 12,924,360 |
| 2020-03-18 | $5.66 | $5.87 | $3.99 | $4.92 | $4.66 | 10,697,976 |
| 2020-03-17 | $7.20 | $7.22 | $4.67 | $6.11 | $5.78 | 14,467,585 |
| 2020-03-16 | $8.01 | $8.06 | $6.87 | $6.89 | $6.52 | 7,822,609 |
| 2020-03-13 | $10.08 | $10.09 | $7.75 | $9.31 | $8.81 | 8,862,214 |
| 2020-03-12 | $10.94 | $10.95 | $7.86 | $8.68 | $8.22 | 9,506,479 |
| 2020-03-11 | $13.67 | $13.80 | $11.91 | $11.98 | $11.34 | 4,834,165 |
| 2020-03-10 | $14.73 | $14.80 | $13.54 | $14.16 | $13.41 | 5,033,636 |
| 2020-03-09 | $15.19 | $15.19 | $13.54 | $13.61 | $12.89 | 4,162,451 |
| 2020-03-06 | $15.79 | $17.46 | $15.68 | $16.28 | $15.41 | 5,753,516 |
| 2020-03-05 | $17.72 | $17.80 | $16.38 | $16.48 | $15.60 | 5,498,555 |
| 2020-03-04 | $18.37 | $18.68 | $17.82 | $17.95 | $16.99 | 5,629,447 |
| 2020-03-03 | $18.87 | $19.42 | $17.98 | $18.06 | $17.10 | 4,668,577 |
| 2020-03-02 | $18.36 | $18.83 | $17.73 | $18.83 | $17.83 | 5,425,059 |
| 2020-02-28 | $18.44 | $19.12 | $18.25 | $18.26 | $17.29 | 7,033,721 |
| 2020-02-27 | $19.36 | $20.37 | $17.67 | $18.91 | $17.90 | 7,450,136 |
| 2020-02-26 | $20.84 | $20.85 | $19.57 | $19.59 | $18.55 | 3,377,779 |
| 2020-02-25 | $22.40 | $22.40 | $20.75 | $20.77 | $19.66 | 3,520,443 |
| 2020-02-24 | $23.05 | $23.16 | $22.19 | $22.35 | $21.16 | 2,989,631 |
| 2020-02-21 | $23.26 | $23.79 | $23.09 | $23.69 | $22.43 | 3,894,608 |
| 2020-02-20 | $22.90 | $23.52 | $22.90 | $23.35 | $22.11 | 1,481,449 |
| 2020-02-19 | $23.30 | $23.41 | $22.78 | $22.93 | $21.71 | 1,818,587 |
| 2020-02-18 | $23.53 | $23.55 | $23.19 | $23.35 | $22.11 | 1,379,077 |
| 2020-02-14 | $23.66 | $23.75 | $23.49 | $23.63 | $22.37 | 1,968,303 |
| 2020-02-13 | $23.79 | $23.93 | $23.58 | $23.62 | $22.36 | 1,063,232 |
| 2020-02-12 | $23.99 | $24.27 | $23.94 | $23.97 | $22.69 | 2,336,779 |
| 2020-02-11 | $23.60 | $23.85 | $23.52 | $23.79 | $22.52 | 1,267,111 |
| 2020-02-10 | $23.31 | $23.47 | $23.17 | $23.44 | $22.19 | 908,374 |
| 2020-02-07 | $23.40 | $23.46 | $23.25 | $23.34 | $22.10 | 1,264,410 |
| 2020-02-06 | $23.50 | $23.62 | $23.27 | $23.53 | $22.28 | 1,440,569 |
| 2020-02-05 | $23.17 | $23.52 | $23.09 | $23.32 | $22.08 | 1,748,531 |
| 2020-02-04 | $22.36 | $23.09 | $22.30 | $22.99 | $21.77 | 1,673,418 |
| 2020-02-03 | $22.02 | $22.43 | $21.95 | $22.21 | $21.03 | 3,017,711 |
| 2020-01-31 | $22.50 | $22.59 | $21.67 | $21.94 | $20.77 | 3,672,599 |
| 2020-01-30 | $22.60 | $22.72 | $22.32 | $22.59 | $21.39 | 2,077,146 |
| 2020-01-29 | $23.05 | $23.27 | $22.77 | $22.77 | $21.56 | 1,587,531 |
| 2020-01-28 | $22.93 | $23.19 | $22.83 | $22.99 | $21.77 | 1,900,560 |
| 2020-01-27 | $23.15 | $23.16 | $22.75 | $22.99 | $21.77 | 2,611,847 |
| 2020-01-24 | $24.11 | $24.21 | $23.29 | $23.50 | $22.25 | 2,173,089 |
| 2020-01-23 | $24.31 | $24.35 | $23.90 | $24.18 | $22.89 | 2,100,627 |
| 2020-01-22 | $24.42 | $24.78 | $24.37 | $24.38 | $23.08 | 1,405,256 |
| 2020-01-21 | $24.70 | $24.75 | $24.18 | $24.40 | $23.10 | 3,278,440 |
| 2020-01-17 | $24.90 | $25.03 | $24.74 | $24.77 | $23.45 | 1,278,386 |
| 2020-01-16 | $24.67 | $24.98 | $24.61 | $24.86 | $23.54 | 1,730,664 |
| 2020-01-15 | $24.10 | $24.65 | $24.10 | $24.56 | $23.25 | 2,034,074 |
| 2020-01-14 | $24.21 | $24.32 | $24.03 | $24.17 | $22.88 | 3,059,733 |
| 2020-01-13 | $23.85 | $24.21 | $23.78 | $24.20 | $22.91 | 2,092,907 |
| 2020-01-10 | $23.80 | $24.00 | $23.66 | $23.80 | $22.53 | 2,791,206 |
| 2020-01-09 | $24.42 | $24.49 | $23.77 | $23.79 | $22.52 | 2,225,442 |
| 2020-01-08 | $24.30 | $24.45 | $24.17 | $24.42 | $23.12 | 2,611,435 |
| 2020-01-07 | $24.58 | $24.64 | $24.24 | $24.33 | $23.03 | 2,360,553 |
| 2020-01-06 | $25.07 | $25.17 | $24.72 | $24.74 | $23.42 | 1,641,896 |
| 2020-01-03 | $25.00 | $25.36 | $24.90 | $25.31 | $23.96 | 2,524,274 |
| 2020-01-02 | $26.01 | $26.01 | $25.24 | $25.25 | $23.91 | 2,026,395 |
| 2019-12-31 | $25.84 | $26.07 | $25.80 | $25.87 | $24.49 | 1,765,732 |
| 2019-12-30 | $25.90 | $26.03 | $25.73 | $25.85 | $24.47 | 1,342,253 |
| 2019-12-27 | $26.56 | $26.58 | $26.34 | $26.42 | $24.49 | 1,467,630 |
| 2019-12-26 | $26.16 | $26.47 | $26.13 | $26.46 | $24.53 | 1,254,556 |
| 2019-12-24 | $26.10 | $26.24 | $26.07 | $26.10 | $24.20 | 586,087 |
| 2019-12-23 | $26.09 | $26.12 | $25.79 | $26.12 | $24.21 | 1,354,035 |
| 2019-12-20 | $25.85 | $26.08 | $25.72 | $26.05 | $24.15 | 5,543,114 |
| 2019-12-19 | $25.63 | $25.87 | $25.52 | $25.85 | $23.96 | 1,494,214 |
| 2019-12-18 | $25.07 | $25.74 | $25.00 | $25.68 | $23.81 | 1,685,705 |
| 2019-12-17 | $25.00 | $25.15 | $24.87 | $25.04 | $23.21 | 2,594,543 |
| 2019-12-16 | $24.91 | $25.17 | $24.80 | $24.94 | $23.12 | 4,497,546 |
| 2019-12-13 | $24.54 | $24.74 | $24.34 | $24.73 | $22.93 | 2,980,042 |
| 2019-12-12 | $24.29 | $24.58 | $24.20 | $24.50 | $22.71 | 3,034,126 |
| 2019-12-11 | $24.38 | $24.51 | $24.28 | $24.36 | $22.58 | 2,891,578 |
| 2019-12-10 | $24.46 | $24.57 | $24.37 | $24.41 | $22.63 | 2,546,584 |
| 2019-12-09 | $24.57 | $24.76 | $24.46 | $24.48 | $22.69 | 2,408,543 |
| 2019-12-06 | $23.87 | $24.46 | $23.82 | $24.41 | $22.63 | 2,495,259 |
| 2019-12-05 | $23.65 | $23.73 | $23.39 | $23.68 | $21.95 | 3,596,276 |
| 2019-12-04 | $23.79 | $24.13 | $23.55 | $23.62 | $21.90 | 3,130,072 |
| 2019-12-03 | $23.57 | $23.89 | $23.37 | $23.88 | $22.14 | 3,637,223 |
| 2019-12-02 | $23.63 | $23.87 | $23.52 | $23.75 | $22.02 | 2,772,728 |
| 2019-11-29 | $23.90 | $23.95 | $23.60 | $23.65 | $21.92 | 1,394,176 |
| 2019-11-27 | $23.34 | $23.93 | $23.30 | $23.89 | $22.15 | 3,194,976 |
| 2019-11-26 | $22.97 | $23.31 | $22.73 | $23.28 | $21.58 | 3,326,198 |
| 2019-11-25 | $22.35 | $22.91 | $22.34 | $22.90 | $21.23 | 2,455,967 |
| 2019-11-22 | $22.00 | $22.37 | $21.89 | $22.34 | $20.71 | 3,119,370 |
| 2019-11-21 | $22.17 | $22.23 | $21.68 | $22.02 | $20.41 | 3,696,245 |
| 2019-11-20 | $22.47 | $22.53 | $22.16 | $22.30 | $20.67 | 4,278,691 |
| 2019-11-19 | $22.56 | $22.72 | $22.46 | $22.56 | $20.91 | 2,947,625 |
| 2019-11-18 | $22.63 | $22.68 | $22.42 | $22.57 | $20.92 | 3,318,780 |
| 2019-11-15 | $22.38 | $22.76 | $22.36 | $22.62 | $20.97 | 6,503,160 |
| 2019-11-14 | $22.47 | $22.64 | $22.23 | $22.36 | $20.73 | 3,054,510 |
| 2019-11-13 | $22.32 | $22.72 | $22.16 | $22.51 | $20.87 | 2,904,958 |
| 2019-11-12 | $22.59 | $22.69 | $22.32 | $22.41 | $20.77 | 2,545,506 |
| 2019-11-11 | $22.89 | $23.07 | $22.45 | $22.62 | $20.97 | 2,406,853 |
| 2019-11-08 | $23.21 | $23.32 | $22.88 | $23.02 | $21.34 | 2,718,619 |
| 2019-11-07 | $24.53 | $24.62 | $23.26 | $23.35 | $21.65 | 2,465,551 |
| 2019-11-06 | $24.21 | $24.55 | $24.11 | $24.15 | $22.39 | 3,402,509 |
| 2019-11-05 | $24.39 | $24.57 | $24.16 | $24.20 | $22.43 | 3,553,616 |
| 2019-11-04 | $24.01 | $24.37 | $23.99 | $24.33 | $22.55 | 2,375,379 |
| 2019-11-01 | $23.36 | $23.93 | $23.36 | $23.91 | $22.17 | 1,646,677 |
| 2019-10-31 | $23.61 | $23.66 | $23.17 | $23.25 | $21.55 | 1,674,529 |
| 2019-10-30 | $23.71 | $23.75 | $23.37 | $23.61 | $21.89 | 1,734,676 |
| 2019-10-29 | $23.83 | $23.95 | $23.65 | $23.71 | $21.98 | 2,150,306 |
| 2019-10-28 | $23.85 | $23.98 | $23.73 | $23.83 | $22.09 | 1,675,035 |
| 2019-10-25 | $23.57 | $23.69 | $23.39 | $23.65 | $21.92 | 1,938,975 |
| 2019-10-24 | $24.02 | $24.03 | $23.52 | $23.70 | $21.97 | 2,499,352 |
| 2019-10-23 | $23.62 | $23.95 | $23.58 | $23.84 | $22.10 | 1,925,640 |
| 2019-10-22 | $23.49 | $23.61 | $23.07 | $23.58 | $21.86 | 1,482,425 |
| 2019-10-21 | $22.92 | $23.35 | $22.89 | $23.33 | $21.63 | 2,285,111 |
| 2019-10-18 | $22.58 | $22.82 | $22.38 | $22.75 | $21.09 | 1,871,408 |
| 2019-10-17 | $23.05 | $23.14 | $22.47 | $22.67 | $21.02 | 2,364,250 |
| 2019-10-16 | $23.31 | $23.53 | $23.01 | $23.06 | $21.38 | 1,375,367 |
| 2019-10-15 | $23.34 | $23.72 | $23.24 | $23.35 | $21.65 | 1,671,735 |
| 2019-10-14 | $23.66 | $23.69 | $23.16 | $23.35 | $21.65 | 1,104,122 |
| 2019-10-11 | $23.75 | $24.16 | $23.63 | $23.70 | $21.97 | 1,861,793 |
| 2019-10-10 | $23.49 | $23.73 | $23.34 | $23.48 | $21.77 | 1,822,794 |
| 2019-10-09 | $23.59 | $23.74 | $23.28 | $23.40 | $21.69 | 2,203,431 |
| 2019-10-08 | $23.65 | $23.72 | $23.31 | $23.44 | $21.73 | 2,146,787 |
| 2019-10-07 | $23.86 | $24.08 | $23.79 | $23.84 | $22.10 | 1,646,633 |
| 2019-10-04 | $23.99 | $24.11 | $23.72 | $23.91 | $22.17 | 2,113,318 |
| 2019-10-03 | $23.90 | $24.05 | $23.62 | $23.91 | $22.17 | 3,018,657 |
| 2019-10-02 | $24.41 | $24.50 | $23.85 | $24.02 | $22.27 | 3,028,007 |
| 2019-10-01 | $25.14 | $25.15 | $24.55 | $24.56 | $22.77 | 2,963,898 |
| 2019-09-30 | $24.99 | $25.28 | $24.96 | $24.97 | $23.15 | 3,706,761 |
| 2019-09-27 | $24.69 | $25.09 | $24.58 | $24.88 | $23.06 | 4,218,951 |
| 2019-09-26 | $25.05 | $25.05 | $24.68 | $24.80 | $22.58 | 3,637,530 |
| 2019-09-25 | $25.23 | $25.51 | $25.00 | $25.04 | $22.80 | 2,966,402 |
| 2019-09-24 | $25.82 | $25.90 | $25.21 | $25.28 | $23.02 | 4,388,814 |
| 2019-09-23 | $25.80 | $26.15 | $25.80 | $26.01 | $23.68 | 3,610,071 |
| 2019-09-20 | $26.06 | $26.15 | $25.70 | $26.00 | $23.67 | 5,147,518 |
| 2019-09-19 | $26.03 | $26.18 | $25.81 | $25.95 | $23.63 | 3,189,078 |
| 2019-09-18 | $25.91 | $26.04 | $25.70 | $26.02 | $23.69 | 3,682,713 |
| 2019-09-17 | $26.14 | $26.31 | $25.58 | $25.88 | $23.57 | 42,747,994 |
| 2019-09-16 | $25.83 | $26.24 | $25.76 | $26.11 | $23.77 | 4,129,312 |
| 2019-09-13 | $26.50 | $27.03 | $26.00 | $26.07 | $23.74 | 6,630,537 |
| 2019-09-12 | $25.87 | $25.87 | $25.13 | $25.34 | $23.07 | 3,488,780 |
| 2019-09-11 | $25.49 | $26.01 | $25.21 | $25.72 | $23.42 | 2,408,960 |
| 2019-09-10 | $25.13 | $25.44 | $24.97 | $25.29 | $23.03 | 3,341,677 |
| 2019-09-09 | $24.26 | $25.25 | $24.08 | $25.19 | $22.94 | 2,387,386 |
| 2019-09-06 | $24.30 | $24.42 | $24.16 | $24.20 | $22.04 | 1,404,084 |
| 2019-09-05 | $23.78 | $24.38 | $23.78 | $24.30 | $22.13 | 1,762,972 |
| 2019-09-04 | $23.51 | $23.73 | $23.48 | $23.72 | $21.60 | 1,262,880 |
| 2019-09-03 | $23.35 | $23.49 | $23.18 | $23.32 | $21.23 | 1,269,283 |
| 2019-08-30 | $23.55 | $23.65 | $23.30 | $23.55 | $21.44 | 1,269,342 |
| 2019-08-29 | $23.51 | $23.82 | $23.44 | $23.47 | $21.37 | 1,255,231 |
| 2019-08-28 | $23.18 | $23.41 | $23.02 | $23.35 | $21.26 | 1,535,216 |
| 2019-08-27 | $23.39 | $23.61 | $23.18 | $23.19 | $21.12 | 1,710,356 |
| 2019-08-26 | $23.60 | $23.65 | $23.18 | $23.25 | $21.17 | 1,616,150 |
| 2019-08-23 | $23.88 | $24.15 | $23.36 | $23.41 | $21.32 | 1,289,116 |
| 2019-08-22 | $23.86 | $24.11 | $23.82 | $24.01 | $21.86 | 986,689 |
| 2019-08-21 | $24.07 | $24.12 | $23.69 | $23.91 | $21.77 | 2,010,814 |
| 2019-08-20 | $24.06 | $24.13 | $23.87 | $23.91 | $21.77 | 1,618,592 |
| 2019-08-19 | $24.19 | $24.26 | $23.99 | $24.18 | $22.02 | 1,291,235 |
| 2019-08-16 | $23.80 | $24.20 | $23.70 | $23.92 | $21.78 | 2,640,461 |
| 2019-08-15 | $23.55 | $23.69 | $23.42 | $23.65 | $21.53 | 3,610,057 |
| 2019-08-14 | $23.80 | $23.93 | $23.12 | $23.52 | $21.42 | 2,015,845 |
| 2019-08-13 | $24.14 | $24.38 | $23.99 | $24.09 | $21.94 | 1,742,090 |
| 2019-08-12 | $24.61 | $24.61 | $23.99 | $24.16 | $22.00 | 2,828,632 |
| 2019-08-09 | $24.82 | $25.05 | $24.52 | $24.68 | $22.47 | 998,662 |
| 2019-08-08 | $24.46 | $25.04 | $24.22 | $24.97 | $22.74 | 5,666,164 |
| 2019-08-07 | $24.15 | $24.49 | $23.85 | $24.31 | $22.14 | 1,515,044 |
| 2019-08-06 | $24.47 | $24.76 | $24.32 | $24.36 | $22.18 | 1,602,357 |
| 2019-08-05 | $24.77 | $24.91 | $23.72 | $24.31 | $22.14 | 2,712,077 |
| 2019-08-02 | $25.43 | $25.63 | $25.04 | $25.09 | $22.85 | 2,090,705 |
| 2019-08-01 | $26.10 | $26.21 | $24.89 | $25.51 | $23.23 | 3,684,979 |
| 2019-07-31 | $26.84 | $26.99 | $26.26 | $26.41 | $24.05 | 2,349,252 |
| 2019-07-30 | $26.27 | $26.89 | $26.25 | $26.86 | $24.46 | 1,595,779 |
| 2019-07-29 | $26.35 | $26.61 | $26.35 | $26.41 | $24.05 | 1,388,801 |
| 2019-07-26 | $26.27 | $26.46 | $26.14 | $26.36 | $24.00 | 804,086 |
| 2019-07-25 | $26.38 | $26.50 | $26.12 | $26.34 | $23.98 | 1,450,438 |
| 2019-07-24 | $26.18 | $26.47 | $26.02 | $26.47 | $24.10 | 1,243,764 |
| 2019-07-23 | $25.98 | $26.25 | $25.86 | $26.17 | $23.83 | 1,391,026 |
| 2019-07-22 | $26.36 | $26.36 | $25.82 | $25.85 | $23.54 | 1,909,231 |
| 2019-07-19 | $26.44 | $26.69 | $26.30 | $26.34 | $23.98 | 1,620,442 |
| 2019-07-18 | $26.57 | $26.61 | $26.31 | $26.45 | $24.08 | 1,500,525 |
| 2019-07-17 | $26.97 | $26.97 | $26.46 | $26.62 | $24.24 | 1,309,021 |
| 2019-07-16 | $26.85 | $27.12 | $26.63 | $26.97 | $24.56 | 1,176,070 |
| 2019-07-15 | $27.13 | $27.17 | $26.91 | $26.93 | $24.52 | 1,386,491 |
| 2019-07-12 | $26.90 | $27.34 | $26.90 | $27.12 | $24.69 | 1,239,243 |
| 2019-07-11 | $27.60 | $27.78 | $26.90 | $26.92 | $24.51 | 1,339,867 |
| 2019-07-10 | $27.51 | $27.73 | $27.43 | $27.61 | $25.14 | 1,078,488 |
| 2019-07-09 | $27.50 | $27.65 | $27.30 | $27.51 | $25.05 | 1,516,186 |
| 2019-07-08 | $27.73 | $27.82 | $27.54 | $27.63 | $25.16 | 793,044 |
| 2019-07-05 | $27.77 | $28.03 | $27.48 | $27.85 | $25.36 | 1,015,300 |
| 2019-07-03 | $27.46 | $27.92 | $27.46 | $27.89 | $25.40 | 1,171,636 |
| 2019-07-02 | $27.23 | $27.61 | $27.15 | $27.38 | $24.93 | 1,686,665 |
| 2019-07-01 | $27.86 | $27.90 | $27.13 | $27.28 | $24.84 | 1,323,286 |
| 2019-06-28 | $27.47 | $27.83 | $27.37 | $27.56 | $25.10 | 2,044,311 |
| 2019-06-27 | $26.87 | $27.44 | $26.80 | $27.35 | $24.90 | 2,095,373 |
| 2019-06-26 | $27.70 | $27.70 | $27.01 | $27.10 | $24.28 | 3,173,159 |
| 2019-06-25 | $27.76 | $28.13 | $27.49 | $27.52 | $24.65 | 1,971,774 |
| 2019-06-24 | $28.21 | $28.28 | $27.24 | $27.47 | $24.61 | 3,167,741 |
| 2019-06-21 | $28.37 | $28.37 | $27.88 | $28.21 | $25.27 | 3,435,141 |
| 2019-06-20 | $28.62 | $28.67 | $28.29 | $28.37 | $25.41 | 1,357,659 |
| 2019-06-19 | $28.62 | $28.64 | $28.08 | $28.33 | $25.38 | 777,478 |
| 2019-06-18 | $28.53 | $28.90 | $28.29 | $28.62 | $25.64 | 1,275,459 |
| 2019-06-17 | $28.17 | $28.40 | $28.04 | $28.36 | $25.41 | 887,308 |
| 2019-06-14 | $28.32 | $28.33 | $27.97 | $28.17 | $25.24 | 1,417,685 |
| 2019-06-13 | $28.11 | $28.36 | $27.96 | $28.30 | $25.35 | 1,914,526 |
| 2019-06-12 | $27.70 | $28.37 | $27.70 | $27.95 | $25.04 | 1,702,427 |
| 2019-06-11 | $28.17 | $28.57 | $27.59 | $27.67 | $24.79 | 1,495,656 |
| 2019-06-10 | $27.78 | $27.98 | $27.52 | $27.88 | $24.98 | 1,694,691 |
| 2019-06-07 | $27.41 | $27.53 | $27.19 | $27.47 | $24.61 | 1,788,214 |
| 2019-06-06 | $27.44 | $27.44 | $26.79 | $27.26 | $24.42 | 2,292,691 |
| 2019-06-05 | $27.96 | $28.00 | $27.19 | $27.44 | $24.58 | 1,153,089 |
| 2019-06-04 | $27.74 | $27.85 | $27.50 | $27.70 | $24.81 | 2,175,169 |
| 2019-06-03 | $27.59 | $27.61 | $27.18 | $27.55 | $24.68 | 1,719,402 |
| 2019-05-31 | $27.74 | $27.85 | $27.39 | $27.62 | $24.74 | 2,016,106 |
| 2019-05-30 | $28.24 | $28.42 | $27.92 | $28.03 | $25.11 | 1,186,207 |
| 2019-05-29 | $28.77 | $28.80 | $28.12 | $28.21 | $25.27 | 1,663,378 |
| 2019-05-28 | $29.28 | $29.34 | $28.90 | $28.90 | $25.89 | 1,985,079 |
| 2019-05-24 | $29.59 | $29.70 | $29.11 | $29.19 | $26.15 | 1,501,199 |
| 2019-05-23 | $29.45 | $29.50 | $29.02 | $29.32 | $26.27 | 3,703,873 |
| 2019-05-22 | $30.36 | $30.55 | $29.70 | $29.75 | $26.65 | 1,671,280 |
| 2019-05-21 | $30.25 | $30.57 | $30.04 | $30.56 | $27.38 | 1,253,034 |
| 2019-05-20 | $30.10 | $30.43 | $29.94 | $30.08 | $26.95 | 1,637,233 |
| 2019-05-17 | $30.52 | $30.71 | $30.17 | $30.26 | $27.11 | 1,596,354 |
| 2019-05-16 | $30.79 | $31.13 | $30.68 | $30.86 | $27.64 | 1,302,549 |
| 2019-05-15 | $30.18 | $30.84 | $30.10 | $30.73 | $27.53 | 1,796,423 |
| 2019-05-14 | $30.40 | $30.72 | $30.16 | $30.34 | $27.18 | 5,164,173 |
| 2019-05-13 | $30.24 | $30.46 | $30.03 | $30.15 | $27.01 | 3,241,896 |
| 2019-05-10 | $30.67 | $30.83 | $30.31 | $30.75 | $27.55 | 2,111,594 |
| 2019-05-09 | $30.73 | $31.14 | $30.57 | $30.68 | $27.48 | 3,799,943 |
| 2019-05-08 | $31.08 | $31.33 | $30.68 | $30.71 | $27.51 | 2,276,174 |
| 2019-05-07 | $31.70 | $31.89 | $31.02 | $31.19 | $27.94 | 1,544,627 |
| 2019-05-06 | $31.88 | $32.32 | $31.52 | $31.86 | $28.54 | 5,536,151 |
| 2019-05-03 | $32.59 | $33.02 | $32.58 | $32.98 | $29.54 | 831,459 |
| 2019-05-02 | $32.39 | $32.79 | $32.28 | $32.54 | $29.15 | 1,543,297 |
| 2019-05-01 | $32.23 | $32.72 | $32.12 | $32.36 | $28.99 | 2,022,738 |
| 2019-04-30 | $31.85 | $32.22 | $31.72 | $32.08 | $28.74 | 1,720,307 |
| 2019-04-29 | $31.90 | $32.28 | $31.84 | $31.92 | $28.59 | 1,552,445 |
| 2019-04-26 | $31.49 | $31.91 | $31.42 | $31.85 | $28.53 | 1,401,121 |
| 2019-04-25 | $31.43 | $31.56 | $31.11 | $31.43 | $28.16 | 1,307,495 |
| 2019-04-24 | $31.38 | $31.64 | $31.27 | $31.60 | $28.31 | 1,075,216 |
| 2019-04-23 | $30.74 | $31.31 | $30.68 | $31.26 | $28.00 | 1,479,242 |
| 2019-04-22 | $31.02 | $31.02 | $30.41 | $30.60 | $27.41 | 1,356,460 |
| 2019-04-18 | $31.00 | $31.24 | $30.77 | $31.10 | $27.86 | 1,022,605 |
| 2019-04-17 | $31.53 | $31.57 | $30.94 | $31.02 | $27.79 | 1,014,306 |
| 2019-04-16 | $31.73 | $31.73 | $31.21 | $31.36 | $28.09 | 1,535,854 |
| 2019-04-15 | $32.00 | $32.00 | $31.47 | $31.59 | $28.30 | 1,006,079 |
| 2019-04-12 | $31.95 | $32.04 | $31.73 | $31.90 | $28.58 | 907,786 |
| 2019-04-11 | $32.05 | $32.18 | $31.78 | $31.88 | $28.56 | 814,943 |
| 2019-04-10 | $31.41 | $32.00 | $31.39 | $31.93 | $28.60 | 772,734 |
| 2019-04-09 | $32.09 | $32.09 | $31.25 | $31.31 | $28.05 | 1,083,362 |
| 2019-04-08 | $32.13 | $32.33 | $31.90 | $32.18 | $28.83 | 983,541 |
| 2019-04-05 | $32.06 | $32.36 | $32.04 | $32.21 | $28.85 | 2,506,612 |
| 2019-04-04 | $32.34 | $32.43 | $31.93 | $32.12 | $28.77 | 1,222,704 |
| 2019-04-03 | $32.49 | $32.49 | $32.07 | $32.31 | $28.94 | 1,418,002 |
| 2019-04-02 | $31.74 | $32.40 | $31.62 | $32.32 | $28.95 | 2,216,994 |
| 2019-04-01 | $31.25 | $31.71 | $31.19 | $31.71 | $28.41 | 1,221,887 |
| 2019-03-29 | $31.26 | $31.40 | $30.94 | $31.08 | $27.84 | 1,815,639 |
| 2019-03-28 | $30.97 | $31.18 | $30.72 | $31.16 | $27.91 | 1,235,258 |
| 2019-03-27 | $31.40 | $31.49 | $30.96 | $31.28 | $27.62 | 1,270,049 |
| 2019-03-26 | $31.01 | $31.34 | $30.87 | $31.32 | $27.66 | 1,945,161 |
| 2019-03-25 | $31.08 | $31.10 | $30.40 | $30.83 | $27.22 | 2,274,055 |
| 2019-03-22 | $31.35 | $31.66 | $30.90 | $31.10 | $27.46 | 1,484,907 |
| 2019-03-21 | $31.16 | $31.74 | $31.10 | $31.63 | $27.93 | 1,355,955 |
| 2019-03-20 | $31.25 | $31.58 | $31.14 | $31.23 | $27.58 | 1,256,119 |
| 2019-03-19 | $31.66 | $31.66 | $31.25 | $31.33 | $27.67 | 1,186,605 |
| 2019-03-18 | $31.47 | $31.57 | $31.11 | $31.38 | $27.71 | 786,376 |
| 2019-03-15 | $31.61 | $31.62 | $31.21 | $31.38 | $27.71 | 1,585,808 |
| 2019-03-14 | $31.49 | $31.49 | $31.14 | $31.47 | $27.79 | 1,565,153 |
| 2019-03-13 | $31.05 | $31.38 | $30.99 | $31.38 | $27.71 | 1,370,536 |
| 2019-03-12 | $31.25 | $31.32 | $30.94 | $30.96 | $27.34 | 1,301,987 |
| 2019-03-11 | $30.89 | $31.20 | $30.74 | $31.20 | $27.55 | 1,054,441 |
| 2019-03-08 | $30.67 | $30.87 | $30.29 | $30.62 | $27.04 | 1,026,267 |
| 2019-03-07 | $31.38 | $31.38 | $30.90 | $31.00 | $27.38 | 1,352,431 |
| 2019-03-06 | $31.50 | $31.80 | $31.38 | $31.38 | $27.71 | 1,303,990 |
| 2019-03-05 | $31.81 | $31.94 | $31.47 | $31.53 | $27.84 | 1,246,739 |
| 2019-03-04 | $31.65 | $31.80 | $31.26 | $31.78 | $28.06 | 1,344,865 |
| 2019-03-01 | $31.67 | $31.73 | $30.88 | $31.50 | $27.82 | 1,832,847 |
| 2019-02-28 | $31.50 | $32.18 | $31.12 | $31.24 | $27.59 | 3,570,617 |
| 2019-02-27 | $31.21 | $31.22 | $30.72 | $30.81 | $27.21 | 1,583,573 |
| 2019-02-26 | $31.71 | $31.83 | $31.35 | $31.36 | $27.69 | 1,938,065 |
| 2019-02-25 | $32.25 | $32.29 | $31.54 | $31.63 | $27.93 | 2,474,269 |
| 2019-02-22 | $31.68 | $32.05 | $31.23 | $32.03 | $28.28 | 2,015,037 |
| 2019-02-21 | $30.79 | $31.85 | $30.68 | $31.55 | $27.86 | 3,549,314 |
| 2019-02-20 | $30.07 | $30.96 | $29.92 | $30.85 | $27.24 | 3,299,373 |
| 2019-02-19 | $30.16 | $30.25 | $29.95 | $30.01 | $26.50 | 1,448,736 |
| 2019-02-15 | $30.01 | $30.29 | $29.83 | $30.27 | $26.73 | 1,619,396 |
| 2019-02-14 | $29.81 | $29.93 | $29.48 | $29.82 | $26.33 | 1,395,690 |
| 2019-02-13 | $29.18 | $29.99 | $29.05 | $29.91 | $26.41 | 2,308,680 |
| 2019-02-12 | $29.43 | $29.62 | $29.02 | $29.08 | $25.68 | 1,597,042 |
| 2019-02-11 | $29.51 | $29.73 | $29.34 | $29.39 | $25.95 | 1,780,363 |
| 2019-02-08 | $29.66 | $29.95 | $29.42 | $29.48 | $26.03 | 1,084,189 |
| 2019-02-07 | $29.65 | $29.95 | $29.59 | $29.86 | $26.37 | 1,405,402 |
| 2019-02-06 | $30.27 | $30.39 | $29.77 | $29.80 | $26.32 | 1,304,553 |
| 2019-02-05 | $30.13 | $30.30 | $29.92 | $30.28 | $26.74 | 883,242 |
| 2019-02-04 | $29.63 | $30.17 | $29.54 | $30.17 | $26.64 | 868,299 |
| 2019-02-01 | $30.16 | $30.26 | $29.10 | $29.70 | $26.23 | 1,528,902 |
| 2019-01-31 | $29.64 | $30.10 | $29.46 | $30.07 | $26.55 | 1,711,630 |
| 2019-01-30 | $29.52 | $29.93 | $29.34 | $29.75 | $26.27 | 1,339,876 |
| 2019-01-29 | $29.07 | $29.35 | $29.06 | $29.33 | $25.90 | 1,186,894 |
| 2019-01-28 | $28.60 | $29.18 | $28.55 | $29.05 | $25.65 | 1,510,235 |
| 2019-01-25 | $28.29 | $28.83 | $28.12 | $28.79 | $25.42 | 1,284,713 |
| 2019-01-24 | $28.05 | $28.21 | $27.90 | $28.07 | $24.79 | 929,434 |
| 2019-01-23 | $28.24 | $28.33 | $27.85 | $28.04 | $24.76 | 1,385,829 |
| 2019-01-22 | $28.64 | $28.71 | $27.89 | $28.16 | $24.87 | 1,279,795 |
| 2019-01-18 | $28.72 | $28.87 | $28.49 | $28.70 | $25.34 | 1,845,621 |
| 2019-01-17 | $28.76 | $28.98 | $28.38 | $28.59 | $25.25 | 2,008,834 |
| 2019-01-16 | $28.58 | $29.09 | $28.58 | $28.96 | $25.57 | 1,388,549 |
| 2019-01-15 | $28.32 | $28.65 | $28.29 | $28.45 | $25.12 | 1,322,447 |
| 2019-01-14 | $28.25 | $28.44 | $28.03 | $28.25 | $24.95 | 1,349,690 |
| 2019-01-11 | $28.54 | $28.62 | $28.18 | $28.43 | $25.11 | 1,222,452 |
| 2019-01-10 | $28.20 | $28.71 | $28.07 | $28.48 | $25.15 | 2,553,475 |
| 2019-01-09 | $28.18 | $28.38 | $27.68 | $28.17 | $24.88 | 2,357,454 |
| 2019-01-08 | $27.06 | $27.97 | $26.90 | $27.95 | $24.68 | 2,131,773 |
| 2019-01-07 | $26.38 | $26.95 | $26.29 | $26.72 | $23.60 | 1,771,036 |
| 2019-01-04 | $25.95 | $26.47 | $25.77 | $26.27 | $23.20 | 1,437,637 |
| 2019-01-03 | $25.46 | $26.03 | $25.31 | $25.58 | $22.59 | 1,464,792 |
| 2019-01-02 | $25.61 | $25.83 | $25.30 | $25.56 | $22.57 | 1,169,447 |
| 2018-12-31 | $25.96 | $25.98 | $25.54 | $25.98 | $22.94 | 1,234,697 |
| 2018-12-28 | $25.85 | $26.15 | $25.49 | $25.82 | $22.80 | 1,651,797 |
| 2018-12-27 | $26.41 | $26.72 | $25.75 | $26.70 | $22.70 | 1,917,268 |
| 2018-12-26 | $25.64 | $26.67 | $25.34 | $26.65 | $22.66 | 1,247,293 |
| 2018-12-24 | $26.29 | $26.51 | $25.57 | $25.61 | $21.77 | 629,249 |
| 2018-12-21 | $26.71 | $27.03 | $26.25 | $26.45 | $22.49 | 3,254,819 |
| 2018-12-20 | $27.35 | $27.37 | $26.40 | $26.70 | $22.70 | 2,375,309 |
| 2018-12-19 | $27.98 | $28.37 | $27.42 | $27.55 | $23.42 | 1,971,634 |
| 2018-12-18 | $27.84 | $28.19 | $27.79 | $28.03 | $23.83 | 1,460,154 |
| 2018-12-17 | $28.85 | $28.85 | $27.45 | $27.63 | $23.49 | 2,007,522 |
| 2018-12-14 | $28.60 | $28.99 | $28.57 | $28.85 | $24.53 | 2,563,209 |
| 2018-12-13 | $29.36 | $29.97 | $28.61 | $28.69 | $24.39 | 2,534,025 |
| 2018-12-12 | $29.41 | $29.89 | $29.26 | $29.29 | $24.90 | 1,677,633 |
| 2018-12-11 | $29.90 | $30.15 | $29.19 | $29.19 | $24.82 | 1,180,125 |
| 2018-12-10 | $30.09 | $30.14 | $29.44 | $29.74 | $25.28 | 1,610,787 |
| 2018-12-07 | $30.63 | $30.77 | $30.16 | $30.16 | $25.64 | 1,239,773 |
| 2018-12-06 | $30.05 | $30.75 | $29.84 | $30.67 | $26.07 | 2,183,322 |
| 2018-12-04 | $31.29 | $31.33 | $30.30 | $30.30 | $25.76 | 2,289,133 |
| 2018-12-03 | $30.92 | $31.33 | $30.62 | $31.33 | $26.63 | 1,227,819 |
| 2018-11-30 | $30.68 | $30.86 | $30.30 | $30.82 | $26.20 | 2,451,313 |
| 2018-11-29 | $30.66 | $30.87 | $30.34 | $30.58 | $26.00 | 1,862,710 |
| 2018-11-28 | $30.35 | $30.74 | $29.99 | $30.69 | $26.09 | 1,455,998 |
| 2018-11-27 | $30.48 | $30.64 | $30.27 | $30.38 | $25.83 | 1,954,350 |
| 2018-11-26 | $30.42 | $30.66 | $30.26 | $30.65 | $26.06 | 1,561,763 |
| 2018-11-23 | $30.20 | $30.44 | $29.90 | $30.20 | $25.67 | 677,424 |
| 2018-11-21 | $30.67 | $30.88 | $30.34 | $30.34 | $25.79 | 1,241,847 |
| 2018-11-20 | $30.54 | $30.91 | $30.42 | $30.70 | $26.10 | 1,495,372 |
| 2018-11-19 | $30.78 | $30.84 | $30.45 | $30.63 | $26.04 | 1,693,177 |
| 2018-11-16 | $30.81 | $31.03 | $30.35 | $30.73 | $26.12 | 1,672,533 |
| 2018-11-15 | $30.77 | $30.97 | $30.43 | $30.90 | $26.27 | 2,103,702 |
| 2018-11-14 | $31.33 | $31.35 | $30.57 | $31.04 | $26.39 | 1,659,081 |
| 2018-11-13 | $30.81 | $31.17 | $30.62 | $31.06 | $26.41 | 1,540,964 |
| 2018-11-12 | $30.85 | $31.11 | $30.63 | $30.69 | $26.09 | 1,838,951 |
| 2018-11-09 | $30.80 | $30.90 | $30.55 | $30.85 | $26.23 | 1,494,327 |
| 2018-11-08 | $30.83 | $31.09 | $30.55 | $30.87 | $26.24 | 2,042,321 |
| 2018-11-07 | $29.84 | $30.87 | $29.84 | $30.85 | $26.23 | 2,285,073 |
| 2018-11-06 | $29.96 | $30.24 | $29.21 | $29.65 | $25.21 | 2,788,673 |
| 2018-11-05 | $29.40 | $30.18 | $29.40 | $30.02 | $25.52 | 1,875,001 |
| 2018-11-02 | $29.92 | $30.63 | $28.23 | $29.42 | $25.01 | 2,900,365 |
| 2018-11-01 | $29.10 | $29.77 | $28.90 | $29.67 | $25.22 | 2,386,707 |
| 2018-10-31 | $28.88 | $29.69 | $28.70 | $29.07 | $24.71 | 3,390,832 |
| 2018-10-30 | $28.49 | $28.94 | $28.42 | $28.73 | $24.42 | 1,611,673 |
| 2018-10-29 | $28.62 | $28.90 | $28.23 | $28.46 | $24.20 | 1,608,017 |
| 2018-10-26 | $28.66 | $28.66 | $27.91 | $28.40 | $24.14 | 1,932,021 |
| 2018-10-25 | $28.73 | $29.05 | $28.53 | $28.79 | $24.48 | 2,248,159 |
| 2018-10-24 | $29.11 | $29.14 | $28.53 | $28.60 | $24.31 | 3,238,193 |
| 2018-10-23 | $29.07 | $29.19 | $28.74 | $29.09 | $24.73 | 2,474,099 |
| 2018-10-22 | $29.48 | $29.54 | $29.11 | $29.27 | $24.88 | 2,109,753 |
| 2018-10-19 | $29.31 | $29.80 | $29.14 | $29.43 | $25.02 | 2,204,225 |
| 2018-10-18 | $29.65 | $29.75 | $29.16 | $29.29 | $24.90 | 1,760,720 |
| 2018-10-17 | $29.88 | $29.91 | $29.28 | $29.66 | $25.22 | 1,667,654 |
| 2018-10-16 | $29.51 | $29.90 | $29.21 | $29.85 | $25.38 | 3,752,245 |
| 2018-10-15 | $29.25 | $29.59 | $29.01 | $29.31 | $24.92 | 2,350,125 |
| 2018-10-12 | $29.91 | $29.93 | $29.06 | $29.35 | $24.95 | 2,651,087 |
| 2018-10-11 | $30.79 | $30.84 | $29.30 | $29.56 | $25.13 | 2,471,976 |
| 2018-10-10 | $31.11 | $31.34 | $30.44 | $30.46 | $25.90 | 1,643,340 |
| 2018-10-09 | $31.49 | $31.71 | $30.93 | $31.00 | $26.35 | 1,441,477 |
| 2018-10-08 | $31.08 | $31.66 | $31.08 | $31.54 | $26.81 | 1,609,399 |
| 2018-10-05 | $31.10 | $31.27 | $30.88 | $31.03 | $26.38 | 1,546,010 |
| 2018-10-04 | $32.11 | $32.11 | $31.07 | $31.14 | $26.47 | 1,730,577 |
| 2018-10-03 | $32.07 | $32.29 | $31.89 | $32.17 | $27.35 | 1,061,574 |
| 2018-10-02 | $32.59 | $32.67 | $31.91 | $32.02 | $27.22 | 1,015,169 |
| 2018-10-01 | $32.88 | $32.98 | $32.62 | $32.64 | $27.75 | 1,158,296 |
| 2018-09-28 | $32.47 | $32.83 | $32.47 | $32.82 | $27.90 | 1,406,132 |
| 2018-09-27 | $32.18 | $32.55 | $32.03 | $32.47 | $27.60 | 1,049,717 |
| 2018-09-26 | $32.63 | $32.68 | $32.43 | $32.44 | $27.22 | 1,276,692 |
| 2018-09-25 | $32.57 | $33.04 | $32.51 | $32.59 | $27.34 | 1,375,156 |
| 2018-09-24 | $32.89 | $32.96 | $32.23 | $32.47 | $27.24 | 1,717,400 |
| 2018-09-21 | $33.01 | $33.33 | $32.88 | $32.89 | $27.60 | 2,102,596 |
| 2018-09-20 | $33.12 | $33.27 | $32.97 | $33.19 | $27.85 | 1,148,670 |
| 2018-09-19 | $33.68 | $33.74 | $33.01 | $33.06 | $27.74 | 1,020,506 |
| 2018-09-18 | $33.39 | $33.72 | $33.29 | $33.68 | $28.26 | 1,206,905 |
| 2018-09-17 | $33.72 | $33.73 | $33.16 | $33.34 | $27.97 | 1,518,002 |
| 2018-09-14 | $33.38 | $33.68 | $33.03 | $33.65 | $28.23 | 2,166,191 |
| 2018-09-13 | $33.36 | $33.81 | $33.27 | $33.41 | $28.03 | 1,324,994 |
| 2018-09-12 | $33.52 | $33.74 | $33.16 | $33.19 | $27.85 | 1,712,989 |
| 2018-09-11 | $33.40 | $33.66 | $33.25 | $33.55 | $28.15 | 1,463,539 |
| 2018-09-10 | $34.14 | $34.18 | $33.41 | $33.41 | $28.03 | 1,135,173 |
| 2018-09-07 | $33.84 | $34.27 | $33.57 | $34.01 | $28.54 | 1,557,824 |
| 2018-09-06 | $33.70 | $33.87 | $33.57 | $33.82 | $28.38 | 1,282,475 |
| 2018-09-05 | $33.05 | $33.81 | $32.94 | $33.64 | $28.22 | 1,341,468 |
| 2018-09-04 | $33.29 | $33.48 | $32.87 | $33.09 | $27.76 | 1,071,879 |
| 2018-08-31 | $33.68 | $33.84 | $33.38 | $33.45 | $28.07 | 1,097,333 |
| 2018-08-30 | $33.68 | $33.96 | $33.42 | $33.71 | $28.28 | 881,109 |
| 2018-08-29 | $33.48 | $33.99 | $33.46 | $33.66 | $28.24 | 1,129,704 |
| 2018-08-28 | $33.06 | $33.39 | $32.96 | $33.36 | $27.99 | 1,112,268 |
| 2018-08-27 | $32.67 | $33.00 | $32.65 | $32.99 | $27.68 | 1,127,850 |
| 2018-08-24 | $33.08 | $33.08 | $32.61 | $32.66 | $27.40 | 1,341,349 |
| 2018-08-23 | $33.35 | $33.54 | $32.99 | $33.06 | $27.74 | 1,044,210 |
| 2018-08-22 | $33.14 | $33.40 | $33.00 | $33.32 | $27.96 | 1,153,576 |
| 2018-08-21 | $32.58 | $33.14 | $32.41 | $33.12 | $27.79 | 1,448,623 |
| 2018-08-20 | $32.56 | $32.89 | $32.41 | $32.52 | $27.29 | 1,248,736 |
| 2018-08-17 | $32.16 | $32.92 | $31.97 | $32.91 | $27.61 | 1,906,660 |
| 2018-08-16 | $32.22 | $32.63 | $32.15 | $32.34 | $27.13 | 1,552,066 |
| 2018-08-15 | $31.75 | $32.23 | $31.50 | $32.21 | $27.03 | 2,770,437 |
| 2018-08-14 | $31.57 | $32.22 | $31.56 | $31.85 | $26.72 | 2,625,814 |
| 2018-08-13 | $31.50 | $31.69 | $31.40 | $31.55 | $26.47 | 2,424,192 |
| 2018-08-10 | $31.38 | $31.79 | $31.35 | $31.53 | $26.45 | 1,680,030 |
| 2018-08-09 | $31.56 | $31.69 | $31.39 | $31.44 | $26.38 | 1,454,976 |
| 2018-08-08 | $32.35 | $32.44 | $31.66 | $31.69 | $26.59 | 1,533,841 |
| 2018-08-07 | $32.47 | $32.47 | $32.07 | $32.30 | $27.10 | 859,781 |
| 2018-08-06 | $32.15 | $32.45 | $31.93 | $32.44 | $27.22 | 1,239,259 |
| 2018-08-03 | $32.61 | $32.85 | $31.98 | $32.08 | $26.92 | 1,776,992 |
| 2018-08-02 | $32.70 | $33.14 | $32.10 | $32.58 | $27.34 | 2,872,956 |
| 2018-08-01 | $31.15 | $31.99 | $31.00 | $31.97 | $26.82 | 1,726,412 |
| 2018-07-31 | $30.93 | $31.38 | $30.75 | $31.28 | $26.24 | 1,583,572 |
| 2018-07-30 | $30.90 | $31.03 | $30.70 | $30.91 | $25.93 | 969,358 |
| 2018-07-27 | $31.21 | $31.21 | $30.79 | $30.83 | $25.87 | 1,239,592 |
| 2018-07-26 | $31.05 | $31.48 | $30.90 | $31.08 | $26.08 | 1,077,139 |
| 2018-07-25 | $31.49 | $31.49 | $30.79 | $31.04 | $26.04 | 1,767,126 |
| 2018-07-24 | $31.79 | $31.89 | $31.23 | $31.47 | $26.40 | 1,392,059 |
| 2018-07-23 | $31.41 | $31.72 | $31.23 | $31.71 | $26.61 | 1,350,655 |
| 2018-07-20 | $31.39 | $31.44 | $31.09 | $31.27 | $26.24 | 531,695 |
| 2018-07-19 | $31.04 | $31.62 | $30.99 | $31.50 | $26.43 | 1,595,146 |
| 2018-07-18 | $30.94 | $31.22 | $30.90 | $31.11 | $26.10 | 1,088,378 |
| 2018-07-17 | $31.05 | $31.14 | $30.78 | $30.95 | $25.97 | 783,510 |
| 2018-07-16 | $31.27 | $31.46 | $30.86 | $31.00 | $26.01 | 1,479,076 |
| 2018-07-13 | $31.06 | $31.39 | $30.96 | $31.31 | $26.27 | 1,320,162 |
| 2018-07-12 | $30.91 | $30.97 | $30.51 | $30.96 | $25.98 | 1,424,880 |
| 2018-07-11 | $31.05 | $31.15 | $30.80 | $30.85 | $25.88 | 791,386 |
| 2018-07-10 | $31.30 | $31.50 | $31.09 | $31.09 | $26.09 | 759,102 |
| 2018-07-09 | $31.45 | $31.55 | $31.08 | $31.22 | $26.19 | 1,014,475 |
| 2018-07-06 | $31.19 | $31.43 | $31.12 | $31.32 | $26.28 | 1,128,531 |
| 2018-07-05 | $31.07 | $31.13 | $30.88 | $31.10 | $26.09 | 1,532,027 |
| 2018-07-03 | $30.50 | $31.15 | $30.46 | $31.01 | $26.02 | 1,040,877 |
| 2018-07-02 | $30.54 | $30.56 | $30.13 | $30.49 | $25.58 | 2,014,189 |
| 2018-06-29 | $29.92 | $30.71 | $29.77 | $30.63 | $25.70 | 2,924,185 |
| 2018-06-28 | $29.88 | $29.94 | $29.45 | $29.92 | $25.10 | 1,772,262 |
| 2018-06-27 | $30.76 | $30.79 | $30.56 | $30.65 | $24.98 | 1,622,345 |
| 2018-06-26 | $30.78 | $30.84 | $30.60 | $30.63 | $24.97 | 1,422,980 |
| 2018-06-25 | $30.99 | $31.03 | $30.59 | $30.73 | $25.05 | 1,244,805 |
| 2018-06-22 | $31.39 | $31.42 | $31.06 | $31.07 | $25.32 | 2,802,297 |
| 2018-06-21 | $31.18 | $31.31 | $30.95 | $31.31 | $25.52 | 1,266,400 |
| 2018-06-20 | $30.95 | $31.35 | $30.86 | $31.27 | $25.49 | 2,067,798 |
| 2018-06-19 | $30.71 | $30.95 | $30.46 | $30.87 | $25.16 | 1,748,190 |
| 2018-06-18 | $30.63 | $31.02 | $30.62 | $30.87 | $25.16 | 1,762,046 |
| 2018-06-15 | $30.75 | $30.76 | $30.51 | $30.76 | $25.07 | 2,924,603 |
| 2018-06-14 | $30.33 | $30.75 | $30.31 | $30.74 | $25.05 | 1,429,340 |
| 2018-06-13 | $30.68 | $30.74 | $30.15 | $30.15 | $24.57 | 2,137,147 |
| 2018-06-12 | $31.00 | $31.06 | $30.65 | $30.69 | $25.01 | 2,140,121 |
| 2018-06-11 | $31.03 | $31.24 | $30.56 | $30.96 | $25.23 | 2,401,159 |
| 2018-06-08 | $31.64 | $31.80 | $31.51 | $31.60 | $25.76 | 1,810,546 |
| 2018-06-07 | $31.99 | $32.03 | $31.41 | $31.71 | $25.85 | 2,002,364 |
| 2018-06-06 | $32.02 | $32.20 | $31.78 | $31.94 | $26.03 | 2,769,996 |
| 2018-06-05 | $32.00 | $32.33 | $31.91 | $32.01 | $26.09 | 1,979,210 |
| 2018-06-04 | $32.60 | $32.62 | $32.34 | $32.41 | $26.42 | 2,777,806 |
| 2018-06-01 | $32.42 | $32.48 | $32.09 | $32.43 | $26.43 | 1,297,442 |
| 2018-05-31 | $32.26 | $32.51 | $31.97 | $32.22 | $26.26 | 3,042,188 |
| 2018-05-30 | $31.60 | $32.12 | $31.60 | $32.01 | $26.09 | 940,725 |
| 2018-05-29 | $31.26 | $31.64 | $31.15 | $31.56 | $25.72 | 2,078,337 |
| 2018-05-25 | $31.38 | $31.55 | $31.24 | $31.38 | $25.58 | 1,392,678 |
| 2018-05-24 | $31.34 | $31.61 | $31.24 | $31.45 | $25.63 | 2,696,764 |
| 2018-05-23 | $31.37 | $31.45 | $31.22 | $31.32 | $25.53 | 2,166,597 |
| 2018-05-22 | $31.37 | $31.73 | $31.15 | $31.42 | $25.61 | 2,245,527 |
| 2018-05-21 | $31.16 | $31.52 | $30.96 | $31.45 | $25.63 | 1,798,310 |
| 2018-05-18 | $30.54 | $30.98 | $30.37 | $30.94 | $25.22 | 2,935,755 |
| 2018-05-17 | $30.38 | $30.65 | $30.35 | $30.44 | $24.81 | 2,719,643 |
| 2018-05-16 | $30.54 | $30.71 | $30.38 | $30.38 | $24.76 | 2,502,720 |
| 2018-05-15 | $30.58 | $30.76 | $30.36 | $30.49 | $24.85 | 1,571,177 |
| 2018-05-14 | $30.57 | $30.84 | $30.41 | $30.82 | $25.12 | 1,437,894 |
| 2018-05-11 | $30.67 | $30.77 | $30.51 | $30.52 | $24.88 | 1,118,560 |
| 2018-05-10 | $30.33 | $30.78 | $30.27 | $30.60 | $24.94 | 1,724,192 |
| 2018-05-09 | $29.81 | $30.33 | $29.81 | $30.25 | $24.66 | 1,739,456 |
| 2018-05-08 | $29.85 | $29.96 | $29.72 | $29.80 | $24.29 | 1,511,680 |
| 2018-05-07 | $29.58 | $29.93 | $29.22 | $29.87 | $24.35 | 1,761,008 |
| 2018-05-04 | $29.00 | $29.37 | $28.78 | $29.31 | $23.89 | 2,668,879 |
| 2018-05-03 | $28.61 | $28.85 | $28.61 | $28.75 | $23.43 | 1,905,962 |
| 2018-05-02 | $28.71 | $28.83 | $28.45 | $28.58 | $23.29 | 1,930,750 |
| 2018-05-01 | $28.75 | $28.86 | $28.37 | $28.77 | $23.45 | 1,758,405 |
| 2018-04-30 | $29.11 | $29.19 | $28.71 | $28.78 | $23.46 | 1,415,734 |
| 2018-04-27 | $28.86 | $29.02 | $28.66 | $29.00 | $23.64 | 1,002,461 |
| 2018-04-26 | $28.79 | $28.91 | $28.62 | $28.78 | $23.46 | 1,094,438 |
| 2018-04-25 | $28.74 | $28.96 | $28.53 | $28.82 | $23.49 | 1,674,180 |
| 2018-04-24 | $28.78 | $28.81 | $28.42 | $28.55 | $23.27 | 1,615,922 |
| 2018-04-23 | $28.70 | $28.71 | $28.45 | $28.68 | $23.38 | 1,300,596 |
| 2018-04-20 | $28.55 | $28.65 | $28.46 | $28.60 | $23.31 | 1,354,608 |
| 2018-04-19 | $28.60 | $28.60 | $28.34 | $28.50 | $23.23 | 1,822,584 |
| 2018-04-18 | $28.54 | $28.69 | $28.26 | $28.59 | $23.30 | 1,780,187 |
| 2018-04-17 | $28.39 | $28.50 | $28.17 | $28.46 | $23.20 | 1,837,332 |
| 2018-04-16 | $28.08 | $28.38 | $27.87 | $28.26 | $23.03 | 2,118,818 |
| 2018-04-13 | $27.62 | $27.94 | $27.54 | $27.89 | $22.73 | 3,712,407 |
| 2018-04-12 | $26.87 | $27.58 | $26.58 | $27.43 | $22.36 | 3,497,388 |
| 2018-04-11 | $26.13 | $26.91 | $26.11 | $26.73 | $21.79 | 1,996,447 |
| 2018-04-10 | $26.49 | $26.66 | $26.02 | $26.18 | $21.34 | 2,559,109 |
| 2018-04-09 | $27.10 | $27.10 | $26.48 | $26.49 | $21.59 | 2,342,763 |
| 2018-04-06 | $27.10 | $27.28 | $26.74 | $26.88 | $21.91 | 1,101,504 |
| 2018-04-05 | $27.38 | $27.47 | $27.10 | $27.18 | $22.15 | 1,417,118 |
| 2018-04-04 | $27.08 | $27.37 | $27.04 | $27.34 | $22.28 | 1,713,670 |
| 2018-04-03 | $27.02 | $27.30 | $26.95 | $27.29 | $22.24 | 2,034,113 |
| 2018-04-02 | $27.05 | $27.10 | $26.68 | $26.95 | $21.97 | 1,817,375 |
| 2018-03-29 | $26.85 | $27.04 | $26.74 | $27.02 | $22.02 | 2,032,453 |
| 2018-03-28 | $26.39 | $26.85 | $26.29 | $26.79 | $21.84 | 2,901,997 |
| 2018-03-27 | $26.55 | $26.66 | $26.24 | $26.31 | $21.11 | 1,197,476 |
| 2018-03-26 | $26.31 | $26.74 | $26.26 | $26.55 | $21.30 | 2,603,148 |
| 2018-03-23 | $26.46 | $26.60 | $25.78 | $26.08 | $20.92 | 6,037,635 |
| 2018-03-22 | $26.59 | $26.96 | $26.36 | $26.37 | $21.15 | 1,782,044 |
| 2018-03-21 | $26.96 | $27.04 | $26.75 | $26.87 | $21.55 | 2,478,192 |
| 2018-03-20 | $27.03 | $27.30 | $26.88 | $26.94 | $21.61 | 1,987,509 |
| 2018-03-19 | $27.30 | $27.30 | $26.73 | $27.04 | $21.69 | 2,464,334 |
| 2018-03-16 | $27.13 | $27.37 | $26.86 | $27.31 | $21.91 | 4,650,463 |
| 2018-03-15 | $27.06 | $27.09 | $26.68 | $27.04 | $21.69 | 1,904,639 |
| 2018-03-14 | $27.04 | $27.07 | $26.65 | $27.04 | $21.69 | 2,930,146 |
| 2018-03-13 | $27.00 | $27.26 | $26.78 | $27.04 | $21.69 | 3,499,408 |
| 2018-03-12 | $27.09 | $27.39 | $26.87 | $27.00 | $21.66 | 3,221,328 |
| 2018-03-09 | $26.99 | $27.68 | $26.87 | $27.00 | $21.66 | 9,637,688 |
| 2018-03-08 | $26.80 | $27.20 | $26.53 | $26.94 | $21.61 | 4,882,974 |
| 2018-03-07 | $26.81 | $26.88 | $26.41 | $26.81 | $21.51 | 18,264,826 |
| 2018-03-06 | $25.18 | $26.18 | $25.03 | $26.15 | $20.98 | 4,062,102 |
| 2018-03-05 | $24.18 | $25.16 | $23.91 | $24.96 | $20.02 | 5,273,661 |
| 2018-03-02 | $25.52 | $25.59 | $24.23 | $24.42 | $19.59 | 3,608,057 |
| 2018-03-01 | $25.93 | $26.14 | $25.71 | $25.93 | $20.80 | 1,500,786 |
| 2018-02-28 | $26.29 | $26.41 | $25.99 | $25.99 | $20.85 | 2,298,274 |
| 2018-02-27 | $26.54 | $26.60 | $26.25 | $26.25 | $21.06 | 2,074,880 |
| 2018-02-26 | $26.66 | $26.70 | $26.39 | $26.54 | $21.29 | 1,139,784 |
| 2018-02-23 | $26.29 | $26.57 | $26.20 | $26.56 | $21.31 | 906,100 |
| 2018-02-22 | $26.18 | $26.29 | $26.00 | $26.10 | $20.94 | 1,266,571 |
| 2018-02-21 | $26.27 | $26.61 | $25.93 | $26.06 | $20.90 | 1,793,888 |
| 2018-02-20 | $27.10 | $27.24 | $26.54 | $26.55 | $21.30 | 1,375,388 |
| 2018-02-16 | $27.07 | $27.38 | $27.00 | $27.18 | $21.80 | 794,146 |
| 2018-02-15 | $27.48 | $27.53 | $26.90 | $27.13 | $21.76 | 1,401,877 |
| 2018-02-14 | $26.97 | $27.28 | $26.78 | $27.27 | $21.88 | 1,758,383 |
| 2018-02-13 | $26.88 | $27.29 | $26.56 | $27.20 | $21.82 | 1,925,471 |
| 2018-02-12 | $27.36 | $27.47 | $26.20 | $27.08 | $21.72 | 2,241,840 |
| 2018-02-09 | $27.00 | $27.39 | $26.60 | $27.25 | $21.86 | 2,711,039 |
| 2018-02-08 | $27.64 | $27.68 | $26.72 | $26.75 | $21.46 | 2,517,094 |
| 2018-02-07 | $27.61 | $27.93 | $27.44 | $27.64 | $22.17 | 2,370,141 |
| 2018-02-06 | $26.51 | $27.72 | $26.25 | $27.65 | $22.18 | 2,216,396 |
| 2018-02-05 | $27.88 | $27.96 | $26.96 | $26.98 | $21.64 | 1,680,876 |
| 2018-02-02 | $28.60 | $28.69 | $27.92 | $28.01 | $22.47 | 1,520,801 |
| 2018-02-01 | $28.83 | $29.09 | $28.69 | $28.78 | $23.09 | 940,152 |
| 2018-01-31 | $29.10 | $29.20 | $28.58 | $28.91 | $23.19 | 2,062,069 |
| 2018-01-30 | $29.35 | $29.43 | $28.81 | $28.94 | $22.74 | 2,092,910 |
| 2018-01-29 | $29.43 | $29.66 | $29.19 | $29.57 | $23.24 | 892,569 |
| 2018-01-26 | $29.71 | $29.71 | $29.40 | $29.51 | $23.19 | 2,092,635 |
| 2018-01-25 | $29.75 | $29.84 | $29.52 | $29.58 | $23.25 | 1,542,194 |
| 2018-01-24 | $29.86 | $29.93 | $29.59 | $29.68 | $23.32 | 1,215,289 |
| 2018-01-23 | $29.42 | $29.84 | $29.27 | $29.80 | $23.42 | 1,228,951 |
| 2018-01-22 | $29.27 | $29.44 | $29.08 | $29.34 | $23.06 | 1,545,613 |
| 2018-01-19 | $29.03 | $29.40 | $28.95 | $29.18 | $22.93 | 1,434,443 |
| 2018-01-18 | $29.35 | $29.39 | $28.81 | $28.90 | $22.71 | 979,307 |
| 2018-01-17 | $29.21 | $29.41 | $29.02 | $29.27 | $23.00 | 2,028,769 |
| 2018-01-16 | $29.09 | $29.37 | $29.01 | $29.05 | $22.83 | 1,883,479 |
| 2018-01-12 | $29.10 | $29.17 | $28.74 | $28.95 | $22.75 | 1,246,605 |
| 2018-01-11 | $28.91 | $29.21 | $28.66 | $29.09 | $22.86 | 1,897,905 |
| 2018-01-10 | $28.66 | $29.04 | $28.51 | $28.84 | $22.66 | 1,710,043 |
| 2018-01-09 | $28.72 | $28.74 | $28.49 | $28.71 | $22.56 | 1,851,433 |
| 2018-01-08 | $28.67 | $28.85 | $28.48 | $28.62 | $22.49 | 1,113,304 |
| 2018-01-05 | $28.70 | $28.78 | $28.46 | $28.69 | $22.55 | 1,169,921 |
| 2018-01-04 | $29.02 | $29.12 | $28.55 | $28.67 | $22.53 | 1,402,020 |
| 2018-01-03 | $28.84 | $29.26 | $28.82 | $28.94 | $22.74 | 1,397,657 |
| 2018-01-02 | $28.87 | $28.99 | $28.56 | $28.85 | $22.67 | 1,294,841 |
| 2017-12-29 | $28.97 | $29.14 | $28.75 | $28.75 | $22.59 | 950,640 |
| 2017-12-28 | $28.63 | $28.91 | $28.57 | $28.91 | $22.72 | 905,444 |
| 2017-12-27 | $29.31 | $29.39 | $29.14 | $29.15 | $22.48 | 1,020,631 |
| 2017-12-26 | $29.34 | $29.56 | $29.20 | $29.25 | $22.56 | 661,410 |
| 2017-12-22 | $29.20 | $29.48 | $28.88 | $29.37 | $22.65 | 1,081,582 |
| 2017-12-21 | $29.53 | $29.69 | $29.00 | $29.05 | $22.40 | 1,981,100 |
| 2017-12-20 | $28.95 | $29.08 | $28.71 | $29.00 | $22.36 | 1,714,151 |
| 2017-12-19 | $29.40 | $29.48 | $28.88 | $28.90 | $22.29 | 2,128,814 |
| 2017-12-18 | $28.64 | $29.52 | $28.60 | $29.42 | $22.69 | 2,129,901 |
| 2017-12-15 | $28.76 | $28.90 | $28.47 | $28.53 | $22.00 | 3,643,749 |
| 2017-12-14 | $28.48 | $28.73 | $28.39 | $28.65 | $22.09 | 1,967,349 |
| 2017-12-13 | $28.33 | $28.69 | $28.29 | $28.32 | $21.84 | 1,366,307 |
| 2017-12-12 | $28.51 | $28.75 | $28.26 | $28.28 | $21.81 | 2,228,380 |
| 2017-12-11 | $28.43 | $28.61 | $28.30 | $28.37 | $21.88 | 1,618,368 |
| 2017-12-08 | $28.78 | $28.78 | $28.21 | $28.41 | $21.91 | 2,284,056 |
| 2017-12-07 | $28.51 | $28.70 | $28.38 | $28.45 | $21.94 | 2,372,090 |
| 2017-12-06 | $28.88 | $28.91 | $28.28 | $28.38 | $21.89 | 2,003,367 |
| 2017-12-05 | $28.70 | $28.95 | $28.62 | $28.80 | $22.21 | 1,279,993 |
| 2017-12-04 | $29.44 | $29.46 | $28.64 | $28.74 | $22.16 | 1,803,882 |
| 2017-12-01 | $29.20 | $29.27 | $28.53 | $28.81 | $22.22 | 983,268 |
| 2017-11-30 | $28.96 | $29.40 | $28.60 | $29.20 | $22.52 | 2,862,799 |
| 2017-11-29 | $28.33 | $29.14 | $28.21 | $28.90 | $22.29 | 3,333,084 |
| 2017-11-28 | $28.73 | $28.73 | $27.83 | $28.12 | $21.69 | 3,941,756 |
| 2017-11-27 | $28.80 | $28.91 | $28.63 | $28.70 | $22.13 | 698,919 |
| 2017-11-24 | $29.18 | $29.22 | $28.81 | $28.82 | $22.23 | 292,145 |
| 2017-11-22 | $29.13 | $29.26 | $28.93 | $29.08 | $22.43 | 649,027 |
| 2017-11-21 | $28.60 | $29.26 | $28.53 | $29.14 | $22.47 | 1,158,974 |
| 2017-11-20 | $28.35 | $28.72 | $28.04 | $28.67 | $22.11 | 1,291,094 |
| 2017-11-17 | $28.96 | $29.13 | $28.86 | $28.92 | $22.30 | 978,023 |
| 2017-11-16 | $28.49 | $28.95 | $28.44 | $28.92 | $22.30 | 1,221,726 |
| 2017-11-15 | $28.32 | $28.68 | $28.21 | $28.50 | $21.98 | 994,160 |
| 2017-11-14 | $28.58 | $28.66 | $28.25 | $28.38 | $21.89 | 892,648 |
| 2017-11-13 | $28.84 | $28.93 | $28.57 | $28.77 | $22.19 | 798,611 |
| 2017-11-10 | $29.11 | $29.14 | $28.61 | $28.81 | $22.22 | 815,596 |
| 2017-11-09 | $29.26 | $29.36 | $29.02 | $29.12 | $22.46 | 787,679 |
| 2017-11-08 | $29.31 | $29.41 | $29.14 | $29.29 | $22.59 | 665,953 |
| 2017-11-07 | $29.38 | $29.90 | $28.92 | $29.25 | $22.56 | 1,576,864 |
| 2017-11-06 | $29.13 | $29.32 | $29.10 | $29.26 | $22.57 | 1,161,043 |
| 2017-11-03 | $29.01 | $29.22 | $28.62 | $29.08 | $22.43 | 1,717,534 |
| 2017-11-02 | $28.82 | $29.17 | $28.53 | $29.05 | $22.40 | 1,617,202 |
| 2017-11-01 | $28.81 | $29.08 | $28.72 | $28.93 | $22.31 | 1,093,410 |
| 2017-10-31 | $28.23 | $28.84 | $28.10 | $28.79 | $22.20 | 2,511,461 |
| 2017-10-30 | $28.55 | $28.60 | $28.11 | $28.16 | $21.72 | 959,893 |
| 2017-10-27 | $28.57 | $28.65 | $28.29 | $28.52 | $21.99 | 642,879 |
| 2017-10-26 | $28.30 | $28.66 | $28.10 | $28.57 | $22.03 | 700,701 |
| 2017-10-25 | $28.31 | $28.37 | $28.08 | $28.10 | $21.67 | 700,992 |
| 2017-10-24 | $28.13 | $28.35 | $28.01 | $28.30 | $21.82 | 498,192 |
| 2017-10-23 | $28.51 | $28.52 | $28.02 | $28.03 | $21.62 | 791,857 |
| 2017-10-20 | $29.07 | $29.10 | $28.44 | $28.48 | $21.96 | 1,409,129 |
| 2017-10-19 | $28.70 | $29.09 | $28.61 | $28.97 | $22.34 | 977,788 |
| 2017-10-18 | $28.59 | $28.84 | $28.54 | $28.74 | $22.16 | 678,937 |
| 2017-10-17 | $28.71 | $28.80 | $28.47 | $28.59 | $22.05 | 1,054,934 |
| 2017-10-16 | $28.69 | $28.86 | $28.61 | $28.71 | $22.14 | 863,422 |
| 2017-10-13 | $28.69 | $28.79 | $28.34 | $28.68 | $22.12 | 1,136,027 |
| 2017-10-12 | $28.05 | $28.74 | $27.87 | $28.55 | $22.02 | 1,849,354 |
| 2017-10-11 | $28.09 | $28.17 | $27.87 | $28.03 | $21.62 | 900,684 |
| 2017-10-10 | $28.04 | $28.35 | $27.85 | $28.00 | $21.59 | 966,812 |
| 2017-10-09 | $27.75 | $28.05 | $27.68 | $28.03 | $21.62 | 1,141,293 |
| 2017-10-06 | $27.57 | $27.80 | $27.45 | $27.74 | $21.39 | 899,899 |
| 2017-10-05 | $27.50 | $27.71 | $27.43 | $27.63 | $21.31 | 942,991 |
| 2017-10-04 | $27.19 | $27.50 | $27.05 | $27.44 | $21.16 | 924,991 |
| 2017-10-03 | $27.49 | $27.53 | $26.90 | $27.19 | $20.97 | 1,063,615 |
| 2017-10-02 | $27.56 | $27.71 | $27.42 | $27.56 | $21.25 | 1,389,040 |
| 2017-09-29 | $27.49 | $27.73 | $27.36 | $27.56 | $21.25 | 1,057,943 |
| 2017-09-28 | $26.89 | $27.74 | $26.85 | $27.59 | $21.28 | 1,841,612 |
| 2017-09-27 | $27.71 | $27.77 | $27.17 | $27.35 | $20.77 | 1,795,211 |
| 2017-09-26 | $27.88 | $27.88 | $27.37 | $27.67 | $21.01 | 1,802,819 |
| 2017-09-25 | $27.54 | $28.07 | $27.54 | $27.82 | $21.13 | 1,677,441 |
| 2017-09-22 | $27.33 | $27.65 | $27.33 | $27.53 | $20.91 | 1,485,276 |
| 2017-09-21 | $27.28 | $27.46 | $27.14 | $27.28 | $20.72 | 1,008,174 |
| 2017-09-20 | $26.86 | $27.37 | $26.86 | $27.32 | $20.75 | 1,432,768 |
| 2017-09-19 | $27.27 | $27.31 | $26.78 | $26.90 | $20.43 | 2,186,009 |
| 2017-09-18 | $27.45 | $27.45 | $27.00 | $27.19 | $20.65 | 1,338,733 |
| 2017-09-15 | $27.25 | $27.62 | $27.21 | $27.49 | $20.87 | 3,585,596 |
| 2017-09-14 | $27.39 | $27.57 | $27.29 | $27.42 | $20.82 | 1,328,635 |
| 2017-09-13 | $27.23 | $27.41 | $26.69 | $27.41 | $20.81 | 1,871,681 |
| 2017-09-12 | $27.13 | $27.27 | $26.94 | $27.21 | $20.66 | 1,180,871 |
| 2017-09-11 | $26.83 | $27.41 | $26.81 | $27.11 | $20.59 | 1,966,728 |
| 2017-09-08 | $26.54 | $26.76 | $26.37 | $26.62 | $20.21 | 697,264 |
| 2017-09-07 | $26.67 | $26.68 | $26.16 | $26.56 | $20.17 | 839,674 |
| 2017-09-06 | $26.18 | $26.63 | $26.18 | $26.55 | $20.16 | 1,026,066 |
| 2017-09-05 | $26.91 | $27.02 | $26.04 | $26.19 | $19.89 | 1,206,920 |
| 2017-09-01 | $26.70 | $27.13 | $26.66 | $26.89 | $20.42 | 1,050,021 |
| 2017-08-31 | $26.43 | $26.74 | $26.32 | $26.69 | $20.27 | 1,960,819 |
| 2017-08-30 | $25.90 | $26.40 | $25.88 | $26.30 | $19.97 | 1,263,577 |
| 2017-08-29 | $25.77 | $26.17 | $25.75 | $25.98 | $19.73 | 867,392 |
| 2017-08-28 | $26.18 | $26.23 | $25.49 | $25.84 | $19.62 | 1,607,527 |
| 2017-08-25 | $25.93 | $26.22 | $25.87 | $26.10 | $19.82 | 567,666 |
| 2017-08-24 | $25.94 | $26.04 | $25.85 | $25.94 | $19.70 | 1,359,481 |
| 2017-08-23 | $26.10 | $26.18 | $25.88 | $25.90 | $19.67 | 784,012 |
| 2017-08-22 | $26.10 | $26.37 | $26.03 | $26.23 | $19.92 | 665,671 |
| 2017-08-21 | $25.93 | $26.02 | $25.65 | $26.02 | $19.76 | 903,309 |
| 2017-08-18 | $25.99 | $26.13 | $25.81 | $25.92 | $19.68 | 1,146,630 |
| 2017-08-17 | $26.40 | $26.44 | $25.96 | $25.98 | $19.73 | 1,436,155 |
| 2017-08-16 | $26.51 | $26.66 | $26.42 | $26.53 | $20.15 | 1,092,550 |
| 2017-08-15 | $26.37 | $26.37 | $26.18 | $26.37 | $20.02 | 999,809 |
| 2017-08-14 | $26.15 | $26.45 | $26.13 | $26.36 | $20.02 | 919,037 |
| 2017-08-11 | $25.76 | $26.12 | $25.76 | $26.10 | $19.82 | 940,282 |
| 2017-08-10 | $25.88 | $26.02 | $25.73 | $25.97 | $19.72 | 1,307,345 |
| 2017-08-09 | $26.35 | $26.43 | $25.83 | $26.03 | $19.77 | 1,517,464 |
| 2017-08-08 | $26.66 | $26.73 | $26.19 | $26.25 | $19.93 | 1,893,748 |
| 2017-08-07 | $26.44 | $26.80 | $26.34 | $26.66 | $20.24 | 1,414,957 |
| 2017-08-04 | $26.01 | $26.67 | $25.87 | $26.44 | $20.08 | 1,640,268 |
| 2017-08-03 | $26.54 | $26.82 | $25.90 | $26.01 | $19.75 | 2,764,803 |
| 2017-08-02 | $27.10 | $27.12 | $26.45 | $26.63 | $20.22 | 1,528,270 |
| 2017-08-01 | $27.03 | $27.18 | $26.87 | $27.07 | $20.56 | 1,990,319 |
| 2017-07-31 | $26.83 | $27.02 | $26.81 | $26.93 | $20.45 | 2,050,137 |
| 2017-07-28 | $26.88 | $26.99 | $26.64 | $26.88 | $20.41 | 636,445 |
| 2017-07-27 | $26.71 | $27.20 | $26.51 | $26.92 | $20.44 | 897,524 |
| 2017-07-26 | $26.93 | $27.25 | $26.59 | $26.69 | $20.27 | 904,456 |
| 2017-07-25 | $27.05 | $27.06 | $26.76 | $26.82 | $20.37 | 782,717 |
| 2017-07-24 | $26.64 | $27.20 | $26.61 | $26.98 | $20.49 | 1,551,410 |
| 2017-07-21 | $26.47 | $26.75 | $26.47 | $26.63 | $20.22 | 1,712,980 |
| 2017-07-20 | $27.30 | $27.30 | $26.45 | $26.48 | $20.11 | 2,249,800 |
| 2017-07-19 | $27.32 | $27.43 | $27.05 | $27.24 | $20.69 | 1,297,558 |
| 2017-07-18 | $27.27 | $27.39 | $27.16 | $27.20 | $20.65 | 1,636,892 |
| 2017-07-17 | $26.81 | $27.57 | $26.67 | $27.23 | $20.68 | 2,447,566 |
| 2017-07-14 | $26.75 | $27.05 | $26.70 | $26.87 | $20.40 | 1,259,356 |
| 2017-07-13 | $27.08 | $27.23 | $26.58 | $26.73 | $20.30 | 1,141,192 |
| 2017-07-12 | $27.18 | $27.36 | $26.88 | $27.00 | $20.50 | 1,034,225 |
| 2017-07-11 | $26.88 | $27.15 | $26.77 | $27.01 | $20.51 | 1,503,944 |
| 2017-07-10 | $26.92 | $26.97 | $26.70 | $26.84 | $20.38 | 1,732,503 |
| 2017-07-07 | $26.77 | $27.00 | $26.63 | $26.85 | $20.39 | 2,013,406 |
| 2017-07-06 | $27.02 | $27.19 | $26.65 | $26.73 | $20.30 | 1,877,708 |
| 2017-07-05 | $27.53 | $27.54 | $26.99 | $27.02 | $20.52 | 2,860,647 |
| 2017-07-03 | $27.14 | $27.55 | $27.00 | $27.55 | $20.92 | 534,332 |
| 2017-06-30 | $27.02 | $27.20 | $26.95 | $26.96 | $20.47 | 2,170,697 |
| 2017-06-29 | $27.15 | $27.23 | $26.93 | $26.98 | $20.49 | 3,825,895 |
| 2017-06-28 | $26.92 | $27.31 | $26.85 | $27.18 | $20.64 | 2,370,981 |
| 2017-06-27 | $27.33 | $27.73 | $27.31 | $27.34 | $20.44 | 2,888,447 |
| 2017-06-26 | $27.56 | $27.58 | $27.25 | $27.39 | $20.48 | 1,839,626 |
| 2017-06-23 | $27.37 | $27.51 | $27.01 | $27.49 | $20.55 | 4,658,476 |
| 2017-06-22 | $27.57 | $27.70 | $27.11 | $27.30 | $20.41 | 1,810,855 |
| 2017-06-21 | $27.71 | $27.90 | $27.22 | $27.56 | $20.60 | 2,408,174 |
| 2017-06-20 | $27.84 | $27.84 | $27.22 | $27.60 | $20.63 | 2,074,563 |
| 2017-06-19 | $27.90 | $28.01 | $27.48 | $27.80 | $20.78 | 2,839,167 |
| 2017-06-16 | $27.97 | $28.01 | $27.59 | $27.80 | $20.78 | 10,265,663 |
| 2017-06-15 | $27.88 | $27.96 | $27.36 | $27.77 | $20.76 | 2,570,898 |
| 2017-06-14 | $27.95 | $27.95 | $27.61 | $27.86 | $20.83 | 2,076,578 |
| 2017-06-13 | $27.76 | $28.00 | $27.52 | $27.84 | $20.81 | 2,713,012 |
| 2017-06-12 | $27.67 | $27.86 | $27.46 | $27.74 | $20.74 | 4,033,696 |
| 2017-06-09 | $26.95 | $27.40 | $26.90 | $27.29 | $20.40 | 1,869,718 |
| 2017-06-08 | $26.65 | $27.03 | $26.65 | $26.83 | $20.06 | 3,633,558 |
| 2017-06-07 | $27.12 | $27.23 | $26.78 | $26.98 | $20.17 | 1,521,902 |
| 2017-06-06 | $27.22 | $27.33 | $26.92 | $27.05 | $20.22 | 3,922,434 |
| 2017-06-05 | $27.32 | $27.75 | $27.11 | $27.24 | $20.36 | 3,115,819 |
| 2017-06-02 | $26.88 | $27.56 | $26.67 | $27.29 | $20.40 | 7,296,201 |
| 2017-06-01 | $25.62 | $26.39 | $25.62 | $26.07 | $19.49 | 1,756,216 |
| 2017-05-31 | $25.76 | $25.89 | $25.31 | $25.74 | $19.24 | 1,928,429 |
| 2017-05-30 | $25.52 | $25.70 | $25.47 | $25.50 | $19.06 | 465,542 |
| 2017-05-26 | $25.53 | $25.69 | $25.46 | $25.62 | $19.15 | 610,154 |
| 2017-05-25 | $25.84 | $25.84 | $25.47 | $25.47 | $19.04 | 1,019,923 |
| 2017-05-24 | $25.77 | $26.01 | $25.68 | $25.77 | $19.26 | 958,435 |
| 2017-05-23 | $25.63 | $26.20 | $25.53 | $25.69 | $19.20 | 1,429,704 |
| 2017-05-22 | $25.49 | $25.83 | $25.20 | $25.50 | $19.06 | 1,153,068 |
| 2017-05-19 | $25.44 | $25.49 | $25.16 | $25.36 | $18.96 | 953,223 |
| 2017-05-18 | $25.10 | $25.47 | $24.65 | $25.44 | $19.02 | 1,405,090 |
| 2017-05-17 | $25.62 | $26.08 | $25.10 | $25.15 | $18.80 | 910,266 |
| 2017-05-16 | $25.37 | $26.00 | $25.17 | $25.77 | $19.26 | 1,997,505 |
| 2017-05-15 | $25.00 | $25.40 | $24.93 | $25.39 | $18.98 | 1,240,318 |
| 2017-05-12 | $25.30 | $25.39 | $24.90 | $24.92 | $18.63 | 889,887 |
| 2017-05-11 | $25.62 | $25.62 | $25.12 | $25.34 | $18.94 | 1,543,382 |
| 2017-05-10 | $25.72 | $25.93 | $25.46 | $25.61 | $19.14 | 1,109,234 |
| 2017-05-09 | $25.38 | $25.76 | $25.36 | $25.66 | $19.18 | 1,727,666 |
| 2017-05-08 | $26.16 | $26.32 | $25.25 | $25.32 | $18.93 | 1,980,670 |
| 2017-05-05 | $25.98 | $26.62 | $25.98 | $26.17 | $19.56 | 672,598 |
| 2017-05-04 | $26.78 | $26.79 | $25.52 | $26.04 | $19.47 | 1,320,390 |
| 2017-05-03 | $26.21 | $26.53 | $26.02 | $26.13 | $19.53 | 1,443,291 |
| 2017-05-02 | $25.84 | $26.52 | $25.71 | $26.21 | $19.59 | 1,266,177 |
| 2017-05-01 | $25.70 | $25.87 | $25.51 | $25.75 | $19.25 | 1,394,395 |
| 2017-04-28 | $26.70 | $26.84 | $25.64 | $25.67 | $19.19 | 3,946,132 |
| 2017-04-27 | $26.83 | $26.97 | $26.57 | $26.79 | $20.03 | 1,172,761 |
| 2017-04-26 | $26.55 | $26.97 | $26.40 | $26.79 | $20.03 | 1,548,822 |
| 2017-04-25 | $26.67 | $26.81 | $26.48 | $26.61 | $19.89 | 1,819,064 |
| 2017-04-24 | $26.52 | $26.67 | $26.21 | $26.59 | $19.88 | 1,008,145 |
| 2017-04-21 | $26.66 | $26.75 | $26.40 | $26.43 | $19.76 | 727,559 |
| 2017-04-20 | $26.68 | $26.71 | $26.36 | $26.50 | $19.81 | 1,257,162 |
| 2017-04-19 | $26.50 | $26.87 | $26.23 | $26.68 | $19.94 | 947,833 |
| 2017-04-18 | $26.33 | $26.50 | $26.26 | $26.39 | $19.73 | 936,906 |
| 2017-04-17 | $26.21 | $26.35 | $26.18 | $26.32 | $19.68 | 484,236 |
| 2017-04-13 | $26.47 | $26.47 | $25.88 | $26.21 | $19.59 | 2,229,459 |
| 2017-04-12 | $26.37 | $26.62 | $26.16 | $26.37 | $19.71 | 918,337 |
| 2017-04-11 | $26.45 | $26.48 | $26.29 | $26.44 | $19.76 | 1,185,755 |
| 2017-04-10 | $26.25 | $26.60 | $26.06 | $26.38 | $19.72 | 1,445,469 |
| 2017-04-07 | $26.21 | $26.43 | $25.87 | $26.43 | $19.76 | 1,614,450 |
| 2017-04-06 | $25.80 | $26.31 | $25.79 | $26.29 | $19.65 | 1,298,272 |
| 2017-04-05 | $26.18 | $26.29 | $25.83 | $25.83 | $19.31 | 1,031,053 |
| 2017-04-04 | $25.68 | $26.13 | $25.55 | $26.13 | $19.53 | 1,290,463 |
| 2017-04-03 | $25.58 | $26.03 | $25.55 | $25.78 | $19.27 | 1,865,964 |
| 2017-03-31 | $25.78 | $26.15 | $25.66 | $25.67 | $19.19 | 1,743,552 |
| 2017-03-30 | $25.57 | $25.99 | $25.55 | $25.71 | $19.22 | 2,190,076 |
| 2017-03-29 | $25.71 | $25.98 | $25.55 | $25.68 | $19.20 | 1,910,033 |
| 2017-03-28 | $26.16 | $26.35 | $25.81 | $26.14 | $19.22 | 1,668,977 |
| 2017-03-27 | $26.00 | $26.43 | $25.84 | $26.17 | $19.24 | 1,236,301 |
| 2017-03-24 | $26.16 | $26.65 | $26.02 | $26.22 | $19.28 | 602,502 |
| 2017-03-23 | $26.18 | $26.52 | $26.08 | $26.25 | $19.30 | 717,929 |
| 2017-03-22 | $26.10 | $26.24 | $25.70 | $26.17 | $19.24 | 1,330,832 |
| 2017-03-21 | $26.60 | $26.67 | $25.96 | $26.18 | $19.25 | 2,533,699 |
| 2017-03-20 | $26.53 | $26.53 | $26.25 | $26.45 | $19.45 | 877,192 |
| 2017-03-17 | $26.54 | $26.91 | $26.51 | $26.63 | $19.58 | 2,680,665 |
| 2017-03-16 | $26.57 | $26.84 | $26.26 | $26.59 | $19.55 | 1,014,771 |
| 2017-03-15 | $25.94 | $26.71 | $25.80 | $26.46 | $19.45 | 1,501,552 |
| 2017-03-14 | $25.79 | $25.91 | $25.55 | $25.78 | $18.95 | 822,741 |
| 2017-03-13 | $25.90 | $26.38 | $25.73 | $25.75 | $18.93 | 1,476,093 |
| 2017-03-10 | $26.07 | $26.42 | $25.54 | $26.00 | $19.12 | 1,401,941 |
| 2017-03-09 | $26.25 | $26.77 | $25.88 | $26.02 | $19.13 | 1,026,512 |
| 2017-03-08 | $26.37 | $26.72 | $26.00 | $26.26 | $19.31 | 1,741,201 |
| 2017-03-07 | $27.07 | $27.22 | $26.27 | $26.37 | $19.39 | 2,221,805 |
| 2017-03-06 | $26.90 | $27.42 | $26.75 | $27.10 | $19.92 | 2,256,934 |
| 2017-03-03 | $26.68 | $27.22 | $26.60 | $27.01 | $19.86 | 1,869,935 |
| 2017-03-02 | $27.30 | $27.30 | $26.17 | $26.80 | $19.70 | 2,608,478 |
| 2017-03-01 | $25.79 | $26.73 | $25.56 | $26.03 | $19.14 | 3,424,360 |
| 2017-02-28 | $25.92 | $26.02 | $25.40 | $25.54 | $18.78 | 1,461,829 |
| 2017-02-27 | $26.18 | $26.26 | $25.40 | $26.00 | $19.12 | 2,743,517 |
| 2017-02-24 | $26.17 | $26.17 | $25.77 | $25.92 | $19.06 | 2,160,622 |
| 2017-02-23 | $26.73 | $26.94 | $26.01 | $26.22 | $19.28 | 1,478,612 |
| 2017-02-22 | $27.02 | $27.20 | $26.40 | $26.73 | $19.65 | 1,795,385 |
| 2017-02-21 | $26.95 | $27.21 | $26.83 | $26.88 | $19.76 | 1,981,832 |
| 2017-02-17 | $27.61 | $27.79 | $26.83 | $27.02 | $19.87 | 1,719,864 |
| 2017-02-16 | $27.56 | $27.83 | $27.44 | $27.73 | $20.39 | 1,492,798 |
| 2017-02-15 | $27.55 | $27.80 | $27.47 | $27.71 | $20.37 | 1,125,180 |
| 2017-02-14 | $27.90 | $27.98 | $27.39 | $27.55 | $20.26 | 996,735 |
| 2017-02-13 | $27.65 | $28.17 | $27.54 | $27.66 | $20.34 | 1,409,350 |
| 2017-02-10 | $27.64 | $27.64 | $26.95 | $27.34 | $20.10 | 1,348,798 |
| 2017-02-09 | $26.95 | $27.64 | $26.62 | $27.53 | $20.24 | 1,433,876 |
| 2017-02-08 | $26.59 | $27.12 | $26.59 | $27.12 | $19.94 | 1,049,749 |
| 2017-02-07 | $26.60 | $27.19 | $26.53 | $26.72 | $19.65 | 1,776,190 |
| 2017-02-06 | $26.90 | $27.06 | $26.57 | $26.60 | $19.56 | 950,012 |
| 2017-02-03 | $26.66 | $27.13 | $26.57 | $26.97 | $19.83 | 1,710,858 |
| 2017-02-02 | $26.48 | $26.70 | $26.43 | $26.49 | $19.48 | 3,335,288 |
| 2017-02-01 | $27.00 | $27.27 | $26.34 | $26.48 | $19.47 | 3,702,692 |
| 2017-01-31 | $26.96 | $27.50 | $26.87 | $27.14 | $19.95 | 2,722,080 |
| 2017-01-30 | $27.56 | $27.74 | $26.63 | $27.06 | $19.90 | 1,735,413 |
| 2017-01-27 | $27.64 | $27.87 | $26.99 | $27.77 | $20.42 | 2,564,632 |
| 2017-01-26 | $27.29 | $28.27 | $27.02 | $27.53 | $20.24 | 5,502,442 |
| 2017-01-25 | $26.83 | $27.38 | $26.77 | $27.23 | $20.02 | 2,733,519 |
| 2017-01-24 | $25.90 | $26.97 | $25.90 | $26.83 | $19.73 | 3,897,965 |
| 2017-01-23 | $25.91 | $26.19 | $25.90 | $26.00 | $19.12 | 2,420,266 |
| 2017-01-20 | $25.95 | $26.17 | $25.81 | $26.05 | $19.15 | 2,785,326 |
| 2017-01-19 | $26.06 | $26.20 | $25.77 | $26.01 | $19.12 | 3,882,255 |
| 2017-01-18 | $26.42 | $26.51 | $26.08 | $26.19 | $19.26 | 3,333,993 |
| 2017-01-17 | $26.11 | $27.17 | $26.10 | $26.35 | $19.37 | 4,820,703 |
| 2017-01-13 | $29.28 | $29.67 | $28.93 | $29.09 | $19.34 | 4,180,981 |
| 2017-01-12 | $29.30 | $29.68 | $28.80 | $29.18 | $19.40 | 6,477,420 |
| 2017-01-11 | $29.80 | $30.19 | $29.25 | $29.69 | $19.74 | 4,210,064 |
| 2017-01-10 | $29.33 | $29.93 | $29.02 | $29.22 | $19.43 | 6,159,038 |
| 2017-01-09 | $28.62 | $29.89 | $28.48 | $29.33 | $19.50 | 5,017,296 |
| 2017-01-06 | $28.61 | $29.25 | $28.45 | $28.87 | $19.19 | 6,066,586 |
| 2017-01-05 | $29.74 | $29.74 | $28.02 | $28.40 | $18.88 | 15,787,906 |
| 2017-01-04 | $30.21 | $30.74 | $29.29 | $29.90 | $19.88 | 33,221,775 |
Park Hotels & Resorts Inc (PK) News Headlines
.jpg)
Recent Park Hotels & Resorts Inc (PK) News
Similar Companies to Park Hotels & Resorts Inc (PK) in the REIT-Hotel & Motel Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Ryman Hospitality Properties Inc | RHP | REIT-Hotel & Motel | Real Estate | 2,600 |
| Park Hotels & Resorts Inc | PK | REIT-Hotel & Motel | Real Estate | 182 |
| Innsuites Hospitality Trust | IHT | REIT-Hotel & Motel | Real Estate | 120 |
| Four Corners Property Trust Inc | FCPT | REIT-Hotel & Motel | Real Estate | 93 |
| RLJ Lodging Trust | RLJ | REIT-Hotel & Motel | Real Estate | 77 |
| Apple Hospitality REIT Inc | APLE | REIT-Hotel & Motel | Real Estate | 66 |
| Pebblebrook Hotel Trust | PEB | REIT-Hotel & Motel | Real Estate | 53 |
| Summit Hotel Properties Inc | INN | REIT-Hotel & Motel | Real Estate | 46 |
| Sunstone Hotel Investors Inc | SHO | REIT-Hotel & Motel | Real Estate | 40 |
| Xenia Hotels & Resorts Inc | XHR | REIT-Hotel & Motel | Real Estate | 36 |